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 (%)
Oct 27, 2020 3.880 3.880 3.880 0 -0.06(-1.65%)
Oct 26, 2020 4.020 4.020 3.810 3.945 22,066 -0.06(-1.62%)
Oct 23, 2020 3.800 4.050 3.800 4.010 27,300 -0.05(-1.23%)
Oct 22, 2020 4.000 4.080 3.980 4.060 57,750 +0.08(+2.01%)
Oct 21, 2020 3.920 3.990 3.905 3.980 30,439 -0.02(-0.50%)
Oct 20, 2020 3.990 4.010 3.850 4.000 75,911 +0.01(+0.25%)
Oct 19, 2020 3.920 4.000 3.800 3.990 71,188 +0.13(+3.37%)
Oct 16, 2020 3.880 3.980 3.860 3.860 25,600 -0.04(-1.03%)
Oct 15, 2020 3.870 3.900 3.868 3.900 9,256 +0.02(+0.52%)
Oct 14, 2020 3.890 3.940 3.840 3.880 9,722 +0.00(+0.00%)
Oct 13, 2020 3.880 3.940 3.871 3.880 8,601 -0.01(-0.26%)
Oct 12, 2020 3.850 3.900 3.850 3.890 28,316 +0.00(+0.00%)
Oct 09, 2020 3.860 3.890 3.815 3.890 16,200 +0.03(+0.78%)
Oct 08, 2020 3.850 3.900 3.840 3.860 7,529 -0.01(-0.26%)
Oct 07, 2020 3.840 3.900 3.780 3.870 26,029 -0.03(-0.77%)
Oct 06, 2020 3.900 3.900 3.770 3.900 39,956 +0.02(+0.65%)
Oct 05, 2020 3.840 3.900 3.840 3.875 50,671 +0.00(+0.13%)
Oct 02, 2020 3.760 3.870 3.759 3.870 9,100 +0.03(+0.78%)
Oct 01, 2020 3.821 3.990 3.815 3.840 6,871 +0.02(+0.52%)
Sep 30, 2020 3.860 3.900 3.800 3.820 30,016 -0.03(-0.65%)
Sep 29, 2020 3.860 3.900 3.770 3.845 27,355 -0.05(-1.41%)
Sep 28, 2020 3.800 3.900 3.800 3.900 30,522 +0.10(+2.63%)
Sep 25, 2020 3.730 3.800 3.690 3.800 19,700 +0.02(+0.53%)
Sep 24, 2020 3.700 3.780 3.668 3.780 21,408 +0.04(+1.07%)
Sep 23, 2020 3.670 3.740 3.620 3.740 89,979 +0.08(+2.19%)
Sep 22, 2020 3.520 3.680 3.520 3.660 23,151 +0.03(+0.83%)
Sep 21, 2020 3.650 3.670 3.620 3.630 59,993 -0.04(-1.09%)
Sep 18, 2020 3.640 3.700 3.634 3.670 24,500 +0.01(+0.27%)
Sep 17, 2020 3.620 3.670 3.620 3.660 15,931 +0.01(+0.27%)
Sep 16, 2020 3.700 3.717 3.650 3.650 40,037 -0.05(-1.35%)
Sep 15, 2020 3.690 3.760 3.680 3.700 15,033 +0.02(+0.54%)
Sep 14, 2020 3.580 3.700 3.560 3.680 59,935 +0.12(+3.37%)
Sep 11, 2020 3.590 3.620 3.540 3.560 35,400 -0.06(-1.66%)
Sep 10, 2020 3.490 3.620 3.460 3.620 69,899 +0.12(+3.28%)
Sep 09, 2020 3.471 3.540 3.451 3.505 41,914 +0.04(+1.28%)
Sep 08, 2020 3.411 3.461 3.382 3.461 21,289 +0.04(+1.15%)
Sep 04, 2020 3.421 3.520 3.333 3.421 67,550 +0.05(+1.46%)
Sep 03, 2020 3.451 3.451 3.372 3.372 46,468 -0.07(-2.01%)
Sep 02, 2020 3.401 3.490 3.401 3.441 54,251 +0.04(+1.16%)
Sep 01, 2020 3.421 3.540 3.392 3.401 59,940 -0.03(-0.86%)
Aug 31, 2020 3.451 3.589 3.411 3.431 275,629 -0.02(-0.57%)
Aug 28, 2020 3.382 3.470 3.382 3.451 31,340 +0.00(+0.00%)
Aug 27, 2020 3.362 3.540 3.352 3.451 116,439 +0.09(+2.64%)
Aug 26, 2020 3.342 3.382 3.332 3.362 35,150 +0.03(+0.89%)
Aug 25, 2020 3.401 3.401 3.313 3.332 43,816 -0.04(-1.17%)
Aug 24, 2020 3.303 3.392 3.283 3.372 49,122 +0.05(+1.48%)
Aug 21, 2020 3.313 3.357 3.283 3.323 60,348 -0.03(-0.88%)
Aug 20, 2020 3.342 3.401 3.332 3.352 30,472 -0.02(-0.58%)
Aug 19, 2020 3.323 3.392 3.313 3.372 41,198 +0.06(+1.79%)
Aug 18, 2020 3.352 3.372 3.283 3.313 89,651 -0.06(-1.75%)
Aug 17, 2020 3.362 3.401 3.342 3.372 61,655 -0.01(-0.29%)
Aug 14, 2020 3.372 3.421 3.332 3.382 84,082 -0.05(-1.44%)
Aug 13, 2020 3.540 3.589 3.411 3.431 52,672 -0.10(-2.79%)
Aug 12, 2020 3.303 3.559 3.303 3.530 53,628 +0.05(+1.56%)
Aug 11, 2020 3.263 3.569 3.263 3.475 178,351 -0.12(-3.42%)
Aug 10, 2020 3.441 3.648 3.411 3.599 96,670 +0.16(+4.58%)
Aug 07, 2020 3.421 3.441 3.303 3.441 18,459 +0.01(+0.29%)
Aug 06, 2020 3.283 3.431 3.263 3.431 177,450 +0.16(+4.82%)
Aug 05, 2020 3.234 3.303 3.204 3.273 35,892 +0.05(+1.53%)
Aug 04, 2020 3.224 3.293 3.204 3.224 61,782 -0.02(-0.61%)
Aug 03, 2020 3.214 3.293 3.204 3.244 24,576 -0.02(-0.60%)
Jul 31, 2020 3.194 3.263 3.165 3.263 18,865 +0.07(+2.16%)
Jul 30, 2020 3.204 3.229 3.106 3.194 27,250 -0.04(-1.22%)
Jul 29, 2020 3.263 3.323 3.234 3.234 48,099 -0.03(-0.91%)
Jul 28, 2020 3.303 3.323 3.249 3.263 22,537 -0.05(-1.49%)
Jul 27, 2020 3.293 3.323 3.224 3.313 42,112 +0.04(+1.20%)
Jul 24, 2020 3.254 3.293 3.244 3.273 16,228 +0.00(+0.00%)
Jul 23, 2020 3.303 3.341 3.263 3.273 75,560 -0.05(-1.48%)
Jul 22, 2020 3.303 3.332 3.303 3.323 23,020 +0.01(+0.30%)
Jul 21, 2020 3.342 3.342 3.273 3.313 25,878 -0.04(-1.18%)
Jul 20, 2020 3.342 3.352 3.263 3.352 31,888 +0.01(+0.30%)
Jul 17, 2020 3.352 3.352 3.303 3.342 27,892 -0.01(-0.29%)
Jul 16, 2020 3.342 3.352 3.293 3.352 50,105 +0.03(+0.89%)
Jul 15, 2020 3.352 3.382 3.293 3.323 55,300 -0.03(-0.88%)
Jul 14, 2020 3.293 3.352 3.293 3.352 30,702 +0.08(+2.41%)
Jul 13, 2020 3.254 3.352 3.251 3.273 64,463 +0.02(+0.61%)
Jul 10, 2020 3.263 3.273 3.214 3.254 27,689 +0.00(+0.00%)
Jul 09, 2020 3.283 3.313 3.224 3.254 18,190 -0.06(-1.93%)
Jul 08, 2020 3.283 3.342 3.155 3.318 60,241 +0.05(+1.66%)
Jul 07, 2020 3.362 3.362 3.254 3.263 51,801 -0.10(-2.93%)
Jul 06, 2020 3.352 3.392 3.283 3.362 100,455 +0.01(+0.29%)
Jul 02, 2020 3.332 3.382 3.273 3.352 50,206 +0.00(+0.00%)
Jul 01, 2020 3.224 3.461 3.224 3.352 154,837 +0.02(+0.59%)
Jun 30, 2020 3.204 3.342 3.175 3.332 108,249 +0.12(+3.68%)
Jun 29, 2020 3.194 3.254 3.155 3.214 146,842 +0.02(+0.62%)
Jun 26, 2020 3.313 3.337 3.145 3.194 234,498 -0.10(-2.99%)
Jun 25, 2020 3.224 3.362 3.135 3.293 708,214 +0.55(+20.14%)
Jun 24, 2020 2.751 2.823 2.672 2.741 36,486 +0.00(+0.00%)
Jun 23, 2020 2.830 2.830 2.731 2.741 22,929 -0.03(-1.07%)
Jun 22, 2020 2.820 2.899 2.770 2.770 31,905 -0.05(-1.75%)
Jun 19, 2020 2.938 2.948 2.731 2.820 88,139 -0.06(-2.05%)
Jun 18, 2020 2.839 2.978 2.839 2.879 23,049 +0.05(+1.74%)
Jun 17, 2020 3.047 3.047 2.810 2.830 154,200 -0.12(-4.01%)
Jun 16, 2020 2.938 3.155 2.849 2.948 156,850 +0.13(+4.55%)
Jun 15, 2020 2.701 2.859 2.642 2.820 37,501 +0.06(+2.14%)
Jun 12, 2020 2.780 2.958 2.761 2.761 53,857 +0.14(+5.26%)
Jun 11, 2020 2.859 2.859 2.613 2.623 83,515 -0.29(-9.83%)
Jun 10, 2020 3.106 3.106 2.721 2.909 206,383 -0.17(-5.45%)
Jun 09, 2020 3.125 3.204 3.037 3.076 96,892 -0.09(-2.80%)
Jun 08, 2020 3.273 3.372 3.086 3.165 202,146 -0.10(-3.02%)
Jun 05, 2020 3.480 3.515 3.056 3.263 270,200 -0.19(-5.43%)
Jun 04, 2020 3.579 3.579 3.125 3.451 235,952 -0.09(-2.51%)
Jun 03, 2020 3.558 3.852 3.464 3.540 605,675 +0.09(+2.75%)
Jun 02, 2020 3.549 3.644 3.114 3.445 476,846 -0.09(-2.41%)
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.