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, 2017 5.400 5.400 5.308 5.351 163,680 -0.04(-0.80%)
May 30, 2017 5.388 5.486 5.388 5.394 107,959 +0.01(+0.11%)
May 26, 2017 5.339 5.449 5.339 5.388 155,307 +0.04(+0.69%)
May 25, 2017 5.333 5.455 5.333 5.351 143,480 +0.01(+0.11%)
May 24, 2017 5.345 5.375 5.333 5.345 50,583 -0.02(-0.46%)
May 23, 2017 5.400 5.431 5.333 5.370 149,917 +0.01(+0.11%)
May 22, 2017 5.339 5.405 5.314 5.363 111,931 +0.09(+1.74%)
May 19, 2017 5.370 5.370 5.271 5.271 199,214 -0.09(-1.71%)
May 18, 2017 5.302 5.510 5.271 5.363 121,542 +0.04(+0.69%)
May 17, 2017 5.333 5.425 5.271 5.327 257,982 -0.10(-1.81%)
May 16, 2017 5.498 5.564 5.363 5.425 310,710 -0.07(-1.23%)
May 15, 2017 5.566 5.566 5.455 5.492 109,016 +0.02(+0.34%)
May 12, 2017 5.517 5.602 5.296 5.474 366,178 -0.10(-1.76%)
May 11, 2017 5.682 5.696 5.517 5.572 116,020 -0.12(-2.05%)
May 10, 2017 6.001 6.001 5.590 5.688 455,241 -0.29(-4.92%)
May 09, 2017 6.001 6.025 5.946 5.983 80,241 +0.00(+0.00%)
May 08, 2017 5.952 6.001 5.946 5.983 48,244 +0.03(+0.51%)
May 05, 2017 5.958 5.964 5.884 5.952 42,938 -0.01(-0.10%)
May 04, 2017 6.038 6.038 5.921 5.958 36,308 -0.07(-1.22%)
May 03, 2017 6.056 6.056 5.955 6.032 44,317 -0.02(-0.40%)
May 02, 2017 5.915 6.056 5.915 6.056 108,137 +0.10(+1.75%)
May 01, 2017 6.007 6.007 5.915 5.952 53,975 -0.04(-0.72%)
Apr 28, 2017 5.976 6.007 5.903 5.995 61,538 +0.02(+0.41%)
Apr 27, 2017 6.019 6.019 5.884 5.970 41,044 -0.05(-0.81%)
Apr 26, 2017 5.983 6.019 5.909 6.019 83,463 +0.05(+0.82%)
Apr 25, 2017 5.958 5.995 5.884 5.970 85,001 +0.02(+0.41%)
Apr 24, 2017 5.958 5.995 5.878 5.946 99,485 +0.00(+0.00%)
Apr 21, 2017 5.933 5.958 5.921 5.946 40,933 +0.02(+0.41%)
Apr 20, 2017 5.891 5.933 5.872 5.921 74,947 +0.02(+0.42%)
Apr 19, 2017 5.897 5.914 5.872 5.897 51,866 +0.03(+0.52%)
Apr 18, 2017 5.860 5.939 5.860 5.866 68,294 -0.03(-0.52%)
Apr 17, 2017 5.897 5.909 5.860 5.897 63,436 +0.01(+0.10%)
Apr 13, 2017 5.884 5.927 5.848 5.891 49,348 -0.01(-0.10%)
Apr 12, 2017 5.952 5.964 5.866 5.897 46,526 -0.04(-0.62%)
Apr 11, 2017 5.940 5.940 5.915 5.933 38,083 -0.01(-0.10%)
Apr 10, 2017 5.933 5.946 5.907 5.940 31,969 +0.02(+0.41%)
Apr 07, 2017 5.921 5.921 5.811 5.915 62,282 -0.01(-0.21%)
Apr 06, 2017 5.878 5.927 5.878 5.927 19,993 +0.02(+0.42%)
Apr 05, 2017 5.897 5.933 5.897 5.903 21,794 +0.02(+0.31%)
Apr 04, 2017 5.909 5.952 5.884 5.884 40,710 -0.06(-0.93%)
Apr 03, 2017 5.933 6.019 5.930 5.940 39,454 -0.06(-0.92%)
Mar 31, 2017 5.891 5.989 5.866 5.995 106,161 +0.05(+0.82%)
Mar 30, 2017 5.946 5.995 5.909 5.946 63,379 +0.01(+0.21%)
Mar 29, 2017 5.854 5.946 5.854 5.933 46,673 +0.07(+1.15%)
Mar 28, 2017 5.829 5.909 5.829 5.866 57,890 +0.02(+0.31%)
Mar 27, 2017 5.823 5.865 5.823 5.848 43,418 +0.01(+0.10%)
Mar 24, 2017 5.866 5.872 5.786 5.842 61,176 +0.02(+0.42%)
Mar 23, 2017 5.835 5.927 5.811 5.817 68,764 +0.00(+0.00%)
Mar 22, 2017 5.940 5.940 5.786 5.817 116,095 -0.12(-2.06%)
Mar 21, 2017 5.964 5.989 5.866 5.940 60,044 -0.02(-0.41%)
Mar 20, 2017 5.970 5.990 5.928 5.964 214,688 -0.01(-0.10%)
Mar 17, 2017 5.946 5.982 5.893 5.970 105,092 +0.04(+0.70%)
Mar 16, 2017 5.863 5.976 5.863 5.928 165,713 -0.01(-0.10%)
Mar 15, 2017 5.887 5.934 5.863 5.934 48,402 +0.07(+1.12%)
Mar 14, 2017 5.869 5.869 5.815 5.869 59,634 -0.01(-0.20%)
Mar 13, 2017 5.881 5.881 5.809 5.881 81,424 +0.02(+0.41%)
Mar 10, 2017 5.857 5.857 5.785 5.857 67,889 +0.04(+0.72%)
Mar 09, 2017 5.863 5.934 5.797 5.815 86,268 -0.07(-1.11%)
Mar 08, 2017 5.845 5.905 5.839 5.881 87,411 -0.07(-1.10%)
Mar 07, 2017 5.928 5.946 5.753 5.946 62,225 +0.01(+0.20%)
Mar 06, 2017 5.958 5.976 5.893 5.934 47,153 -0.03(-0.50%)
Mar 03, 2017 5.958 6.006 5.867 5.964 79,752 +0.02(+0.40%)
Mar 02, 2017 6.006 6.006 5.916 5.940 88,622 -0.04(-0.70%)
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.