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 (%)
Nov 30, 2015 14.15 14.21 13.59 13.92 70,406 -0.18(-1.28%)
Nov 27, 2015 13.77 14.17 13.54 14.10 24,270 +0.31(+2.25%)
Nov 25, 2015 13.59 13.79 13.79 13.79 53,600 +0.33(+2.45%)
Nov 24, 2015 13.11 13.63 13.01 13.46 54,951 +0.23(+1.74%)
Nov 23, 2015 12.78 13.30 12.78 13.23 72,989 +0.49(+3.85%)
Nov 20, 2015 12.75 12.91 12.73 12.74 48,522 -0.12(-0.93%)
Nov 19, 2015 12.85 13.00 12.72 12.86 53,536 +0.00(+0.00%)
Nov 18, 2015 12.91 13.24 12.50 12.86 109,907 -0.10(-0.77%)
Nov 17, 2015 13.42 13.42 12.64 12.96 110,885 -0.45(-3.36%)
Nov 16, 2015 13.44 13.68 13.36 13.41 49,235 -0.14(-1.03%)
Nov 13, 2015 13.60 13.74 13.48 13.55 32,271 -0.09(-0.66%)
Nov 12, 2015 13.61 13.76 13.60 13.64 17,262 +0.07(+0.52%)
Nov 11, 2015 13.61 13.92 13.55 13.57 24,862 -0.04(-0.33%)
Nov 10, 2015 13.70 13.87 13.56 13.62 27,588 -0.17(-1.27%)
Nov 09, 2015 13.70 14.11 13.17 13.79 59,637 +0.06(+0.44%)
Nov 06, 2015 13.96 13.96 13.57 13.73 32,662 -0.17(-1.22%)
Nov 05, 2015 13.90 13.97 13.65 13.90 57,782 +0.00(+0.00%)
Nov 04, 2015 14.02 14.07 13.85 13.90 22,070 -0.04(-0.29%)
Nov 03, 2015 13.91 14.02 13.84 13.94 39,304 +0.02(+0.14%)
Nov 02, 2015 13.81 14.14 13.80 13.92 48,538 +0.08(+0.58%)
Oct 30, 2015 13.98 13.98 13.74 13.84 59,256 -0.07(-0.50%)
Oct 29, 2015 13.88 14.07 13.87 13.91 30,992 -0.08(-0.57%)
Oct 28, 2015 13.90 14.01 13.82 13.99 38,413 +0.04(+0.29%)
Oct 27, 2015 14.02 14.08 13.80 13.95 45,659 -0.11(-0.78%)
Oct 26, 2015 14.25 14.30 14.04 14.06 32,389 -0.19(-1.33%)
Oct 23, 2015 14.37 14.46 14.24 14.25 11,860 -0.08(-0.56%)
Oct 22, 2015 14.34 14.55 14.31 14.33 17,381 +0.06(+0.42%)
Oct 21, 2015 14.32 14.38 14.11 14.27 21,163 -0.07(-0.49%)
Oct 20, 2015 14.30 14.44 14.23 14.34 15,380 +0.08(+0.56%)
Oct 19, 2015 14.33 14.39 14.25 14.26 15,070 -0.09(-0.63%)
Oct 16, 2015 14.37 14.41 14.22 14.35 28,201 -0.04(-0.28%)
Oct 15, 2015 14.38 14.50 14.13 14.39 20,556 +0.00(+0.00%)
Oct 14, 2015 14.36 14.48 14.31 14.39 23,297 +0.01(+0.07%)
Oct 13, 2015 14.40 14.48 14.35 14.38 29,051 +0.01(+0.07%)
Oct 12, 2015 14.28 14.45 14.28 14.37 19,284 +0.06(+0.42%)
Oct 09, 2015 14.25 14.33 14.10 14.31 26,533 +0.03(+0.21%)
Oct 08, 2015 14.24 14.32 14.10 14.28 25,765 +0.04(+0.28%)
Oct 07, 2015 14.07 14.24 14.06 14.24 25,227 +0.24(+1.71%)
Oct 06, 2015 13.90 14.04 13.80 14.00 44,217 +0.14(+1.01%)
Oct 05, 2015 13.85 14.02 13.70 13.86 35,640 +0.06(+0.43%)
Oct 02, 2015 13.46 13.99 13.30 13.80 66,585 +0.29(+2.15%)
Oct 01, 2015 13.79 13.83 13.46 13.51 44,693 -0.18(-1.31%)
Sep 30, 2015 13.55 13.85 13.52 13.69 53,034 +0.27(+2.01%)
Sep 29, 2015 14.19 14.31 13.40 13.42 67,478 -0.79(-5.56%)
Sep 28, 2015 14.29 14.48 13.93 14.21 54,202 -0.13(-0.91%)
Sep 25, 2015 14.41 14.54 14.33 14.34 27,419 +0.02(+0.14%)
Sep 24, 2015 14.26 14.34 14.20 14.32 26,658 -0.01(-0.07%)
Sep 23, 2015 14.32 14.47 14.27 14.33 41,890 +0.00(+0.00%)
Sep 22, 2015 14.35 14.54 14.22 14.33 37,064 +0.00(+0.00%)
Sep 21, 2015 14.40 14.57 14.30 14.33 29,730 -0.16(-1.10%)
Sep 18, 2015 14.25 14.49 14.17 14.49 74,048 +0.22(+1.54%)
Sep 17, 2015 14.30 14.45 14.15 14.27 59,243 -0.08(-0.56%)
Sep 16, 2015 14.36 14.48 14.25 14.35 19,026 -0.01(-0.07%)
Sep 15, 2015 14.51 14.67 14.32 14.36 37,468 -0.06(-0.42%)
Sep 14, 2015 14.43 14.57 14.35 14.42 20,712 -0.02(-0.14%)
Sep 11, 2015 14.35 14.47 14.22 14.44 26,029 +0.00(+0.00%)
Sep 10, 2015 14.25 14.51 14.13 14.44 52,921 +0.05(+0.35%)
Sep 09, 2015 14.65 14.74 14.10 14.39 76,898 -0.17(-1.17%)
Sep 08, 2015 14.58 14.71 14.51 14.56 38,685 -0.10(-0.68%)
Sep 04, 2015 14.50 14.66 14.66 14.66 48,600 +0.04(+0.27%)
Sep 03, 2015 14.49 14.78 14.26 14.62 49,625 +0.19(+1.32%)
Sep 02, 2015 14.23 14.43 14.22 14.43 38,464 +0.16(+1.12%)
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.