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 (%)
May 29, 2015 7.523 7.543 7.473 7.473 102,952 -0.05(-0.66%)
May 28, 2015 7.548 7.553 7.488 7.523 116,108 -0.03(-0.40%)
May 27, 2015 7.603 7.603 7.518 7.553 78,386 +0.00(+0.00%)
May 26, 2015 7.593 7.593 7.548 7.553 83,899 -0.01(-0.20%)
May 22, 2015 7.563 7.568 7.568 7.568 87,541 -0.02(-0.26%)
May 21, 2015 7.593 7.633 7.558 7.588 65,786 -0.00(-0.07%)
May 20, 2015 7.588 7.628 7.568 7.593 65,161 +0.00(+0.07%)
May 19, 2015 7.573 7.588 7.508 7.588 98,806 +0.03(+0.40%)
May 18, 2015 7.513 7.583 7.498 7.558 94,274 +0.00(+0.07%)
May 15, 2015 7.508 7.558 7.473 7.553 103,271 +0.04(+0.53%)
May 14, 2015 7.468 7.558 7.438 7.513 156,551 +0.02(+0.33%)
May 13, 2015 7.508 7.508 7.448 7.488 89,008 -0.01(-0.13%)
May 12, 2015 7.463 7.518 7.463 7.498 97,884 +0.05(+0.74%)
May 11, 2015 7.438 7.503 7.428 7.443 193,052 +0.03(+0.40%)
May 08, 2015 7.463 7.473 7.393 7.413 639,730 -0.00(-0.07%)
May 07, 2015 7.463 7.478 7.388 7.418 82,569 -0.04(-0.60%)
May 06, 2015 7.523 7.523 7.388 7.463 137,604 -0.02(-0.33%)
May 05, 2015 7.498 7.523 7.463 7.488 77,643 -0.00(-0.07%)
May 04, 2015 7.523 7.523 7.443 7.493 93,210 -0.02(-0.33%)
May 01, 2015 7.518 7.518 7.488 7.518 49,564 +0.00(+0.00%)
Apr 30, 2015 7.478 7.518 7.473 7.518 111,811 +0.07(+0.94%)
Apr 29, 2015 7.478 7.493 7.443 7.448 109,886 +0.00(+0.00%)
Apr 28, 2015 7.453 7.508 7.419 7.448 78,180 -0.00(-0.07%)
Apr 27, 2015 7.508 7.518 7.418 7.453 70,261 -0.05(-0.67%)
Apr 24, 2015 7.503 7.518 7.488 7.503 76,946 +0.00(+0.00%)
Apr 23, 2015 7.498 7.503 7.478 7.503 99,246 +0.01(+0.13%)
Apr 22, 2015 7.503 7.508 7.475 7.493 73,210 +0.00(+0.07%)
Apr 21, 2015 7.498 7.503 7.478 7.488 40,966 +0.01(+0.13%)
Apr 20, 2015 7.458 7.513 7.458 7.478 83,092 +0.04(+0.54%)
Apr 17, 2015 7.453 7.498 7.398 7.438 89,917 -0.06(-0.80%)
Apr 16, 2015 7.438 7.498 7.363 7.498 121,608 +0.07(+1.01%)
Apr 15, 2015 7.438 7.483 7.403 7.423 131,707 -0.02(-0.34%)
Apr 14, 2015 7.438 7.463 7.430 7.448 93,807 +0.01(+0.13%)
Apr 13, 2015 7.458 7.483 7.413 7.438 62,853 -0.01(-0.13%)
Apr 10, 2015 7.453 7.478 7.433 7.448 58,236 +0.01(+0.13%)
Apr 09, 2015 7.463 7.493 7.393 7.438 127,821 +0.00(+0.07%)
Apr 08, 2015 7.413 7.498 7.379 7.433 85,905 -0.00(-0.07%)
Apr 07, 2015 7.488 7.495 7.413 7.438 98,840 -0.03(-0.40%)
Apr 06, 2015 7.478 7.493 7.448 7.468 49,259 -0.00(-0.07%)
Apr 02, 2015 7.473 7.473 7.473 7.473 120,395 +0.01(+0.13%)
Apr 01, 2015 7.473 7.483 7.423 7.463 59,261 +0.02(+0.34%)
Mar 31, 2015 7.493 7.493 7.438 7.438 61,343 -0.03(-0.47%)
Mar 30, 2015 7.473 7.503 7.393 7.473 128,001 -0.00(-0.07%)
Mar 27, 2015 7.513 7.513 7.376 7.478 65,458 -0.00(-0.07%)
Mar 26, 2015 7.378 7.513 7.278 7.483 93,637 +0.01(+0.13%)
Mar 25, 2015 7.438 7.498 7.413 7.473 223,780 +0.04(+0.54%)
Mar 24, 2015 7.438 7.483 7.428 7.433 164,794 +0.00(+0.00%)
Mar 23, 2015 7.378 7.473 7.363 7.433 197,546 +0.08(+1.15%)
Mar 20, 2015 7.288 7.388 7.283 7.348 252,476 +0.08(+1.17%)
Mar 19, 2015 7.263 7.298 7.248 7.263 863,444 -0.23(-3.13%)
Mar 18, 2015 7.488 7.538 7.433 7.498 64,690 +0.02(+0.33%)
Mar 17, 2015 7.518 7.558 7.468 7.473 79,122 -0.04(-0.53%)
Mar 16, 2015 7.453 7.553 7.453 7.513 97,173 +0.04(+0.60%)
Mar 13, 2015 7.493 7.538 7.385 7.468 90,166 -0.06(-0.86%)
Mar 12, 2015 7.538 7.538 7.468 7.533 56,828 +0.02(+0.27%)
Mar 11, 2015 7.478 7.538 7.468 7.513 58,362 +0.00(+0.07%)
Mar 10, 2015 7.508 7.588 7.458 7.508 121,941 -0.12(-1.64%)
Mar 09, 2015 7.593 7.727 7.533 7.633 230,679 +0.04(+0.59%)
Mar 06, 2015 7.533 7.588 7.518 7.588 85,560 +0.09(+1.27%)
Mar 05, 2015 7.478 7.558 7.398 7.493 113,039 +0.01(+0.20%)
Mar 04, 2015 7.458 7.493 7.448 7.478 37,284 -0.01(-0.13%)
Mar 03, 2015 7.478 7.488 7.423 7.488 68,611 -0.02(-0.33%)
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.