Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrison Capital Inc (NQ: GARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.340 8.370 8.280 8.280 46,600 -0.05(-0.60%)
Sep 27, 2018 8.330 8.440 8.320 8.330 29,262 +0.01(+0.12%)
Sep 26, 2018 8.380 8.420 8.320 8.320 46,602 -0.04(-0.48%)
Sep 25, 2018 8.390 8.390 8.350 8.360 12,843 -0.01(-0.12%)
Sep 24, 2018 8.300 8.400 8.300 8.370 24,081 +0.10(+1.21%)
Sep 21, 2018 8.370 8.420 8.250 8.270 115,300 -0.08(-0.96%)
Sep 20, 2018 8.450 8.450 8.350 8.350 36,358 -0.10(-1.18%)
Sep 19, 2018 8.440 8.450 8.410 8.450 58,914 +0.04(+0.48%)
Sep 18, 2018 8.410 8.440 8.360 8.410 44,245 +0.01(+0.12%)
Sep 17, 2018 8.400 8.440 8.355 8.400 43,923 +0.05(+0.60%)
Sep 14, 2018 8.350 8.400 8.350 8.350 17,000 +0.00(+0.00%)
Sep 13, 2018 8.380 8.450 8.350 8.350 36,033 -0.03(-0.36%)
Sep 12, 2018 8.260 8.400 8.260 8.380 50,293 +0.07(+0.84%)
Sep 11, 2018 8.210 8.360 8.210 8.310 21,316 +0.09(+1.09%)
Sep 10, 2018 8.400 8.450 8.220 8.220 92,265 -0.19(-2.26%)
Sep 07, 2018 8.500 8.500 8.410 8.410 31,500 -0.04(-0.47%)
Sep 06, 2018 8.500 8.500 8.380 8.450 63,377 -0.35(-3.98%)
Sep 05, 2018 8.800 8.840 8.770 8.800 125,741 +0.01(+0.11%)
Sep 04, 2018 8.750 8.820 8.740 8.790 96,423 +0.04(+0.46%)
Aug 31, 2018 8.750 8.750 8.750 0 +0.02(+0.23%)
Aug 30, 2018 8.730 8.740 8.730 8.730 34,958 +0.01(+0.11%)
Aug 29, 2018 8.720 8.740 8.720 8.720 17,613 -0.02(-0.23%)
Aug 28, 2018 8.720 8.750 8.710 8.740 31,797 +0.02(+0.23%)
Aug 27, 2018 8.710 8.770 8.700 8.720 69,843 +0.01(+0.11%)
Aug 24, 2018 8.750 8.750 8.700 8.710 54,900 +0.00(+0.00%)
Aug 23, 2018 8.700 8.750 8.680 8.710 24,628 +0.02(+0.23%)
Aug 22, 2018 8.550 8.700 8.550 8.690 57,946 +0.09(+1.05%)
Aug 21, 2018 8.540 8.600 8.480 8.600 45,542 +0.10(+1.18%)
Aug 20, 2018 8.460 8.530 8.440 8.500 55,947 +0.08(+0.95%)
Aug 17, 2018 8.400 8.460 8.400 8.420 50,500 -0.01(-0.06%)
Aug 16, 2018 8.450 8.480 8.410 8.425 20,451 +0.03(+0.30%)
Aug 15, 2018 8.400 8.450 8.390 8.400 26,408 -0.04(-0.47%)
Aug 14, 2018 8.440 8.500 8.410 8.440 30,688 +0.04(+0.48%)
Aug 13, 2018 8.410 8.420 8.380 8.400 14,496 +0.01(+0.12%)
Aug 10, 2018 8.390 8.450 8.350 8.390 43,200 -0.04(-0.47%)
Aug 09, 2018 8.410 8.440 8.320 8.430 17,974 +0.05(+0.60%)
Aug 08, 2018 8.400 8.421 8.250 8.380 39,841 +0.05(+0.60%)
Aug 07, 2018 8.380 8.430 8.330 8.330 16,523 -0.03(-0.36%)
Aug 06, 2018 8.360 8.380 8.350 8.360 20,380 +0.03(+0.36%)
Aug 03, 2018 8.310 8.390 8.290 8.330 18,200 +0.02(+0.24%)
Aug 02, 2018 8.230 8.360 8.230 8.310 11,401 +0.08(+0.97%)
Aug 01, 2018 8.390 8.390 8.220 8.230 30,661 -0.16(-1.91%)
Jul 31, 2018 8.400 8.400 8.310 8.390 32,984 -0.01(-0.12%)
Jul 30, 2018 8.330 8.440 8.310 8.400 50,654 +0.04(+0.48%)
Jul 27, 2018 8.400 8.430 8.320 8.360 26,500 -0.04(-0.48%)
Jul 26, 2018 8.350 8.400 8.300 8.400 12,505 +0.04(+0.48%)
Jul 25, 2018 8.250 8.400 8.250 8.360 14,038 +0.03(+0.36%)
Jul 24, 2018 8.290 8.430 8.250 8.330 18,494 +0.10(+1.22%)
Jul 23, 2018 8.330 8.390 8.230 8.230 15,997 -0.04(-0.48%)
Jul 20, 2018 8.400 8.400 8.240 8.270 14,643 -0.14(-1.66%)
Jul 19, 2018 8.300 8.459 8.275 8.410 30,941 +0.10(+1.20%)
Jul 18, 2018 8.230 8.330 8.220 8.310 36,449 +0.09(+1.09%)
Jul 17, 2018 8.110 8.230 8.110 8.220 32,615 +0.05(+0.61%)
Jul 16, 2018 8.170 8.200 8.110 8.170 29,981 +0.05(+0.61%)
Jul 13, 2018 8.128 8.180 8.117 8.120 19,067 -0.01(-0.12%)
Jul 12, 2018 8.130 8.090 8.130 15,672 +0.02(+0.25%)
Jul 11, 2018 8.100 8.150 8.100 8.110 26,735 +0.00(+0.00%)
Jul 10, 2018 8.100 8.159 8.100 8.110 29,745 -0.03(-0.37%)
Jul 09, 2018 8.180 8.240 8.130 8.140 20,122 -0.05(-0.61%)
Jul 06, 2018 8.255 8.190 8.190 33,713 -0.04(-0.49%)
Jul 05, 2018 8.370 8.370 8.210 8.230 12,710 -0.11(-1.32%)
Jul 03, 2018 8.340 8.340 8.340 0 +0.05(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.