Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2016 5.579 5.596 5.525 5.563 45,558 +0.02(+0.39%)
May 27, 2016 5.542 5.542 5.542 5.542 61,348 +0.02(+0.39%)
May 26, 2016 5.628 5.628 5.482 5.520 65,073 -0.13(-2.30%)
May 25, 2016 5.569 5.703 5.552 5.650 84,357 +0.10(+1.75%)
May 24, 2016 5.536 5.601 5.536 5.552 50,922 +0.01(+0.10%)
May 23, 2016 5.358 5.585 5.358 5.547 109,523 +0.17(+3.12%)
May 20, 2016 5.325 5.406 5.303 5.379 78,315 +0.04(+0.71%)
May 19, 2016 5.498 5.498 5.309 5.341 245,685 -0.16(-2.90%)
May 18, 2016 5.498 5.536 5.493 5.501 43,470 +0.00(+0.05%)
May 17, 2016 5.542 5.592 5.493 5.498 45,495 -0.08(-1.36%)
May 16, 2016 5.563 5.631 5.531 5.574 35,862 +0.01(+0.10%)
May 13, 2016 5.685 5.688 5.558 5.569 35,565 -0.04(-0.77%)
May 12, 2016 5.558 5.650 5.558 5.612 49,302 +0.05(+0.97%)
May 11, 2016 5.477 5.639 5.477 5.558 92,689 +0.05(+0.88%)
May 10, 2016 5.693 5.693 5.466 5.509 81,094 -0.08(-1.36%)
May 09, 2016 5.552 5.601 5.493 5.585 68,717 +0.06(+1.08%)
May 06, 2016 5.531 5.650 5.504 5.525 54,106 -0.02(-0.29%)
May 05, 2016 5.607 5.698 5.542 5.542 88,099 -0.09(-1.63%)
May 04, 2016 5.574 5.634 5.547 5.634 97,712 +0.03(+0.48%)
May 03, 2016 5.607 5.661 5.558 5.607 73,838 -0.05(-0.96%)
May 02, 2016 5.661 5.677 5.596 5.661 60,572 -0.02(-0.38%)
Apr 29, 2016 5.682 5.736 5.628 5.682 156,519 -0.05(-0.94%)
Apr 28, 2016 5.715 5.726 5.655 5.736 48,247 -0.03(-0.47%)
Apr 27, 2016 5.693 5.774 5.661 5.763 77,696 +0.01(+0.09%)
Apr 26, 2016 5.682 5.763 5.634 5.758 59,485 +0.06(+1.04%)
Apr 25, 2016 5.720 5.774 5.686 5.699 56,266 -0.06(-1.03%)
Apr 22, 2016 5.774 5.801 5.717 5.758 71,134 -0.02(-0.28%)
Apr 21, 2016 5.726 5.807 5.726 5.774 37,646 +0.05(+0.95%)
Apr 20, 2016 5.731 5.807 5.715 5.720 98,619 +0.03(+0.48%)
Apr 19, 2016 5.682 5.753 5.671 5.693 107,976 +0.01(+0.19%)
Apr 18, 2016 5.693 5.747 5.682 5.682 45,176 -0.04(-0.66%)
Apr 15, 2016 5.704 5.774 5.653 5.720 44,946 -0.01(-0.19%)
Apr 14, 2016 5.709 5.818 5.709 5.731 42,302 -0.01(-0.19%)
Apr 13, 2016 5.726 5.812 5.677 5.742 36,907 +0.01(+0.19%)
Apr 12, 2016 5.671 5.796 5.671 5.731 44,691 +0.03(+0.57%)
Apr 11, 2016 5.682 5.709 5.658 5.699 34,902 +0.02(+0.29%)
Apr 08, 2016 5.726 5.736 5.634 5.682 65,217 -0.03(-0.47%)
Apr 07, 2016 5.726 5.763 5.671 5.709 27,292 -0.03(-0.57%)
Apr 06, 2016 5.661 5.780 5.644 5.742 38,642 +0.07(+1.24%)
Apr 05, 2016 5.693 5.750 5.477 5.671 62,429 -0.04(-0.76%)
Apr 04, 2016 5.807 5.807 5.693 5.715 40,380 -0.09(-1.49%)
Apr 01, 2016 5.742 5.818 5.704 5.801 34,589 -0.01(-0.09%)
Mar 31, 2016 5.758 5.812 5.693 5.807 91,255 +0.01(+0.09%)
Mar 30, 2016 5.888 5.888 5.644 5.801 67,091 -0.05(-0.83%)
Mar 29, 2016 5.796 5.883 5.644 5.850 64,790 -0.02(-0.28%)
Mar 28, 2016 5.920 5.920 5.677 5.866 64,929 +0.00(+0.00%)
Mar 24, 2016 5.720 5.866 5.866 5.866 24,761 +0.14(+2.46%)
Mar 23, 2016 5.749 5.920 5.704 5.726 37,891 -0.14(-2.31%)
Mar 22, 2016 5.607 5.915 5.515 5.861 79,331 +0.27(+4.89%)
Mar 21, 2016 5.644 5.677 5.520 5.588 70,641 -0.04(-0.63%)
Mar 18, 2016 5.623 5.677 5.504 5.623 178,819 -0.02(-0.29%)
Mar 17, 2016 5.515 5.655 5.515 5.639 75,713 +0.05(+0.97%)
Mar 16, 2016 5.460 5.585 5.460 5.585 59,345 +0.05(+0.98%)
Mar 15, 2016 5.493 5.536 5.471 5.531 75,700 -0.02(-0.29%)
Mar 14, 2016 5.585 5.596 5.498 5.547 40,319 -0.06(-1.06%)
Mar 11, 2016 5.536 5.637 5.493 5.607 71,178 +0.11(+2.07%)
Mar 10, 2016 5.385 5.634 5.385 5.493 175,493 +0.14(+2.53%)
Mar 09, 2016 5.433 5.561 5.298 5.358 333,493 -0.03(-0.50%)
Mar 08, 2016 5.525 5.525 5.363 5.385 122,118 -0.09(-1.68%)
Mar 07, 2016 5.736 5.861 5.406 5.477 219,488 -0.37(-6.38%)
Mar 04, 2016 5.964 6.018 5.818 5.850 263,035 -0.11(-1.91%)
Mar 03, 2016 6.242 6.242 5.848 5.964 240,238 -0.45(-6.96%)
Mar 02, 2016 6.305 6.462 6.155 6.410 60,862 +0.06(+0.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.