Quantcast

Garrison Capital Inc. Common Stock Historical Stock Prices

GARS 
$7.57
*  
0.07
0.93%
Get GARS Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading GARS now
Exchange:NASDAQ

Community Rating:
View:    GARS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.59 7.61 7.52 7.57 92,628
03/15/2019 7.54 7.5499 7.48 7.5 33,962
03/14/2019 7.48 7.55 7.48 7.54 69,383
03/13/2019 7.46 7.57 7.4 7.46 106,362
03/12/2019 7.52 7.52 7.46 7.46 38,612
03/11/2019 7.55 7.55 7.47 7.5 65,652
03/08/2019 7.45 7.55 7.42 7.48 53,355
03/07/2019 7.36 7.39 7.34 7.38 19,138
03/06/2019 7.32 7.3799 7.3 7.36 22,962
03/05/2019 7.35 7.4 7.32 7.36 40,586
03/04/2019 7.43 7.4649 7.38 7.4 22,672
03/01/2019 7.48 7.6199 7.4 7.4 27,200
02/28/2019 7.48 7.5 7.42 7.48 36,465
02/27/2019 7.58 7.6299 7.49 7.49 25,127
02/26/2019 7.44 7.62 7.39 7.59 74,607
02/25/2019 7.52 7.52 7.27 7.41 92,903
02/22/2019 7.44 7.47 7.39 7.47 263,089
02/21/2019 7.39 7.4972 7.39 7.45 28,264
02/20/2019 7.45 7.45 7.39 7.39 57,246
02/19/2019 7.49 7.4999 7.42 7.45 35,590
02/15/2019 7.53 7.55 7.43 7.48 32,610
02/14/2019 7.47 7.57 7.42 7.5 32,112
02/13/2019 7.49 7.55 7.43 7.43 18,163
02/12/2019 7.54 7.54 7.48 7.48 25,402
02/11/2019 7.45 7.48 7.45 7.45 9,317
02/08/2019 7.48 7.49 7.4 7.44 21,630
02/07/2019 7.51 7.5299 7.42 7.45 35,907
02/06/2019 7.49 7.5285 7.46 7.5 6,936
02/05/2019 7.49 7.54 7.44 7.45 28,938
02/04/2019 7.55 7.55 7.45 7.46 20,595
02/01/2019 7.44 7.4932 7.42 7.48 11,173
01/31/2019 7.372 7.46 7.35 7.44 46,781
01/30/2019 7.38 7.42 7.34 7.395 17,703
01/29/2019 7.34 7.41 7.31 7.37 36,116
01/28/2019 7.27 7.35 7.22 7.35 15,950
01/25/2019 7.2 7.28 7.2 7.28 19,646
01/24/2019 7.14 7.23 7.13 7.2 16,887
01/23/2019 7.22 7.25 7.13 7.16 19,363
01/22/2019 7.23 7.2543 7.16 7.2 6,671
01/18/2019 7.16 7.31 7.16 7.23 13,123
01/17/2019 7.12 7.2 7.12 7.18 14,256
01/16/2019 7.08 7.15 7.07 7.14 10,903
01/15/2019 7.01 7.12 6.9855 7.07 24,460
01/14/2019 6.91 7 6.91 7 12,369
01/11/2019 6.88 6.98 6.8 6.94 6,714
01/10/2019 6.75 7.04 6.75 6.85 18,201
01/09/2019 7.1 7.1 6.82 6.88 70,497
01/08/2019 6.8642 7.195 6.8642 6.99 12,644
01/07/2019 6.77 6.98 6.77 6.98 17,332
01/04/2019 6.59 6.8 6.54 6.77 37,451
01/03/2019 6.51 6.6612 6.51 6.53 11,595
01/02/2019 6.31 6.69 6.3 6.58 23,965
12/31/2018 6.67 6.7 6.352 6.43 162,814
12/28/2018 6.4 6.66 6.35 6.61 62,882
12/27/2018 6.32 6.4 6.23 6.35 49,645
12/26/2018 6.19 6.35 6.03 6.32 65,309
12/24/2018 6.21 6.28 6.05 6.19 66,173
12/21/2018 6.37 6.415 6.09 6.28 119,401
12/20/2018 6.67 6.71 6.1 6.35 76,764
12/19/2018 6.69 6.7134 6.6 6.62 40,996
12/18/2018 6.72 6.83 6.63 6.65 64,056
12/17/2018 6.93 6.94 6.71 6.72 87,285
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio