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 (%)
Dec 31, 2018 5.131 5.154 4.885 4.947 211,615 -0.14(-2.72%)
Dec 28, 2018 4.924 5.124 4.885 5.085 81,630 +0.20(+4.09%)
Dec 27, 2018 4.862 4.924 4.793 4.885 64,531 +0.02(+0.47%)
Dec 26, 2018 4.762 4.885 4.639 4.862 84,891 +0.10(+2.10%)
Dec 24, 2018 4.777 4.831 4.654 4.762 85,920 -0.07(-1.43%)
Dec 21, 2018 4.901 4.935 4.685 4.831 155,202 -0.05(-1.10%)
Dec 20, 2018 5.131 5.162 4.693 4.885 99,785 -0.21(-4.08%)
Dec 19, 2018 5.147 5.165 5.078 5.093 53,288 -0.02(-0.45%)
Dec 18, 2018 5.170 5.254 5.101 5.116 83,263 -0.05(-1.04%)
Dec 17, 2018 5.331 5.339 5.162 5.170 113,457 -0.14(-2.61%)
Dec 14, 2018 5.401 5.416 5.293 5.308 47,704 -0.08(-1.57%)
Dec 13, 2018 5.393 5.447 5.385 5.393 114,169 -0.03(-0.57%)
Dec 12, 2018 5.431 5.439 5.387 5.424 36,242 -0.01(-0.14%)
Dec 11, 2018 5.501 5.516 5.385 5.431 122,479 -0.04(-0.70%)
Dec 10, 2018 5.501 5.538 5.408 5.470 163,116 -0.09(-1.66%)
Dec 07, 2018 5.593 5.624 5.508 5.562 33,796 -0.03(-0.55%)
Dec 06, 2018 5.654 5.678 5.531 5.593 42,232 -0.04(-0.68%)
Dec 04, 2018 5.617 5.669 5.587 5.631 130,315 -0.01(-0.26%)
Dec 03, 2018 5.691 5.870 5.639 5.646 161,161 +0.01(+0.26%)
Nov 30, 2018 5.542 5.639 5.542 5.631 71,995 +0.10(+1.89%)
Nov 29, 2018 5.505 5.579 5.505 5.527 23,620 +0.03(+0.54%)
Nov 28, 2018 5.564 5.580 5.490 5.497 43,205 -0.07(-1.21%)
Nov 27, 2018 5.594 5.654 5.505 5.564 27,010 -0.03(-0.53%)
Nov 26, 2018 5.534 5.654 5.497 5.594 50,692 +0.07(+1.21%)
Nov 23, 2018 5.490 5.572 5.490 5.527 22,925 +0.02(+0.41%)
Nov 21, 2018 5.505 5.505 5.505 0 +0.00(+0.00%)
Nov 20, 2018 5.602 5.661 5.452 5.505 71,072 -0.10(-1.86%)
Nov 19, 2018 5.617 5.661 5.602 5.609 45,141 -0.01(-0.13%)
Nov 16, 2018 5.669 5.721 5.594 5.617 78,028 -0.05(-0.92%)
Nov 15, 2018 5.751 5.788 5.656 5.669 61,567 -0.08(-1.43%)
Nov 14, 2018 5.691 5.766 5.691 5.751 72,106 +0.01(+0.26%)
Nov 13, 2018 5.781 5.825 5.687 5.736 38,599 -0.04(-0.77%)
Nov 12, 2018 5.855 5.868 5.781 5.781 69,236 -0.14(-2.39%)
Nov 09, 2018 5.930 5.960 5.907 5.922 36,064 -0.02(-0.38%)
Nov 08, 2018 5.930 5.982 5.900 5.945 39,630 +0.01(+0.25%)
Nov 07, 2018 5.960 5.997 5.915 5.930 123,117 -0.09(-1.49%)
Nov 06, 2018 5.997 6.042 5.997 6.019 71,972 +0.04(+0.62%)
Nov 05, 2018 6.004 6.042 5.967 5.982 50,250 -0.01(-0.12%)
Nov 02, 2018 5.967 5.997 5.963 5.989 88,083 +0.06(+1.01%)
Nov 01, 2018 5.967 6.004 5.922 5.930 43,394 +0.01(+0.25%)
Oct 31, 2018 5.967 5.997 5.900 5.915 67,586 -0.05(-0.81%)
Oct 30, 2018 5.967 5.982 5.930 5.963 31,310 +0.00(+0.06%)
Oct 29, 2018 5.967 5.996 5.960 5.960 50,797 -0.01(-0.13%)
Oct 26, 2018 5.989 6.027 5.960 5.967 84,597 -0.01(-0.25%)
Oct 25, 2018 5.982 6.042 5.982 5.982 28,804 +0.00(+0.00%)
Oct 24, 2018 6.019 6.049 5.960 5.982 59,237 -0.04(-0.74%)
Oct 23, 2018 6.060 6.063 6.019 6.027 33,273 -0.02(-0.37%)
Oct 22, 2018 6.042 6.101 6.042 6.049 29,123 +0.01(+0.19%)
Oct 19, 2018 6.079 6.130 6.004 6.038 50,544 -0.06(-0.92%)
Oct 18, 2018 6.109 6.109 6.086 6.094 15,514 +0.00(+0.00%)
Oct 17, 2018 6.168 6.171 6.086 6.094 33,583 -0.04(-0.61%)
Oct 16, 2018 6.161 6.161 6.086 6.131 28,348 -0.04(-0.60%)
Oct 15, 2018 6.042 6.176 6.042 6.168 79,000 +0.16(+2.73%)
Oct 12, 2018 6.079 6.079 5.982 6.004 73,201 -0.05(-0.86%)
Oct 11, 2018 6.079 6.191 6.004 6.057 49,376 -0.04(-0.61%)
Oct 10, 2018 6.265 6.280 5.982 6.094 127,282 -0.17(-2.74%)
Oct 09, 2018 6.183 6.265 6.168 6.265 32,602 +0.08(+1.33%)
Oct 08, 2018 6.213 6.235 6.176 6.183 15,261 -0.04(-0.72%)
Oct 05, 2018 6.206 6.243 6.198 6.228 31,908 +0.03(+0.48%)
Oct 04, 2018 6.228 6.228 6.161 6.198 28,472 -0.01(-0.24%)
Oct 03, 2018 6.176 6.250 6.176 6.213 30,703 +0.03(+0.48%)
Oct 02, 2018 6.139 6.213 6.139 6.183 25,313 +0.04(+0.61%)
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.