Dark

GARS
Garrison Capital Inc. Common Stock
stock NASDAQ

Inactive

Oct 27, 2020

3.88USD-1.648%(-0.07)52,171

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-27	3.9000	3.9500	3.8400	3.8800	-1.648%	52,171	0.000%
2020-10-26	4.0200	4.0200	3.8100	3.9450	-1.621%	22,066	-1.648%
2020-10-23	3.8000	4.0500	3.8000	4.0100	-1.232%	27,367	-3.242%
2020-10-22	4.0000	4.0800	3.9800	4.0600	+2.010%	57,750	-4.433%
2020-10-21	3.9200	3.9900	3.9050	3.9800	-0.500%	30,439	-2.513%
2020-10-20	3.9900	4.0100	3.8500	4.0000	+0.251%	75,911	-3.000%
2020-10-19	3.9200	4.0000	3.7976	3.9900	+3.368%	71,268	-2.757%
2020-10-16	3.8850	3.9800	3.8600	3.8600	-1.026%	25,627	+0.518%
2020-10-15	3.8700	3.9000	3.8676	3.9000	+0.515%	9,256	-0.513%
2020-10-14	3.8900	3.9400	3.8400	3.8800	0.000%	9,722	0.000%
2020-10-13	3.8800	3.9400	3.8710	3.8800	-0.257%	8,601	0.000%
2020-10-12	3.8500	3.9000	3.8500	3.8900	0.000%	28,316	-0.257%
2020-10-09	3.8200	3.8900	3.8150	3.8900	+0.777%	16,232	-0.257%
2020-10-08	3.8500	3.9000	3.8400	3.8600	-0.258%	7,529	+0.518%
2020-10-07	3.8400	3.9000	3.7801	3.8700	-0.769%	26,029	+0.258%
2020-10-06	3.9000	3.9000	3.7700	3.9000	+0.645%	39,956	-0.513%
2020-10-05	3.8400	3.9000	3.8400	3.8750	+0.129%	50,671	+0.129%
2020-10-02	3.7600	3.8700	3.7590	3.8700	+0.781%	9,187	+0.258%
2020-10-01	3.8207	3.9900	3.8150	3.8400	+0.524%	6,871	+1.042%
2020-09-30	3.8601	3.9000	3.8001	3.8200	-0.650%	30,016	+1.571%
2020-09-29	3.8600	3.9000	3.7700	3.8450	-1.410%	27,355	+0.910%
2020-09-28	3.8000	3.9000	3.8000	3.9000	+2.632%	30,522	-0.513%
2020-09-25	3.7300	3.8000	3.6902	3.8000	+0.529%	19,718	+2.105%
2020-09-24	3.7000	3.7800	3.6678	3.7800	+1.070%	21,408	+2.646%
2020-09-23	3.6700	3.7400	3.6200	3.7400	+2.186%	89,979	+3.743%
2020-09-22	3.5200	3.6800	3.5200	3.6600	+0.826%	23,151	+6.011%
2020-09-21	3.6500	3.6700	3.6200	3.6300	-1.090%	59,993	+6.887%
2020-09-18	3.6400	3.7000	3.6340	3.6700	+0.273%	24,546	+5.722%
2020-09-17	3.6200	3.6700	3.6200	3.6600	+0.274%	15,931	+6.011%
2020-09-16	3.7000	3.7169	3.6500	3.6500	-1.351%	40,037	+6.301%
2020-09-15	3.6924	3.7600	3.6800	3.7000	+0.543%	15,033	+4.865%
2020-09-14	3.5800	3.7000	3.5601	3.6800	+3.371%	59,935	+5.435%
2020-09-11	3.5900	3.6200	3.5400	3.5600	-1.657%	35,441	+8.989%
2020-09-10	3.4900	3.6200	3.4600	3.6200	+1.828%	69,899	+7.182%
2020-09-09	3.5210	3.5900	3.5000	3.5550	+1.282%	41,325	+9.142%
2020-09-08	3.4600	3.5100	3.4300	3.5100	+1.153%	20,990	+10.541%
2020-09-04	3.4700	3.5700	3.3810	3.4700	+1.462%	66,645	+11.816%
2020-09-03	3.5000	3.5000	3.4200	3.4200	-2.006%	45,815	+13.450%
2020-09-02	3.4500	3.5400	3.4500	3.4900	+1.159%	53,488	+11.175%
2020-09-01	3.4700	3.5900	3.4400	3.4500	-0.862%	59,097	+12.464%
2020-08-31	3.5000	3.6400	3.4600	3.4800	-0.571%	271,753	+11.494%
2020-08-28	3.4300	3.5200	3.4300	3.5000	0.000%	30,921	+10.857%
2020-08-27	3.4150	3.5900	3.4000	3.5000	+2.639%	114,802	+10.857%
2020-08-26	3.3900	3.4300	3.3800	3.4100	+0.888%	34,656	+13.783%
2020-08-25	3.4500	3.4500	3.3600	3.3800	-1.170%	43,200	+14.793%
2020-08-24	3.3507	3.4400	3.3300	3.4200	+1.484%	48,432	+13.450%
2020-08-21	3.3600	3.4050	3.3300	3.3700	-0.882%	59,539	+15.134%
2020-08-20	3.3900	3.4500	3.3800	3.4000	-0.585%	30,044	+14.118%
2020-08-19	3.3700	3.4400	3.3600	3.4200	+1.786%	40,619	+13.450%
2020-08-18	3.4000	3.4200	3.3300	3.3600	-1.754%	88,391	+15.476%
2020-08-17	3.4100	3.4500	3.3901	3.4200	-0.292%	60,788	+13.450%
2020-08-14	3.4200	3.4700	3.3800	3.4300	-1.437%	82,920	+13.120%
2020-08-13	3.5900	3.6400	3.4600	3.4800	-2.793%	51,932	+11.494%
2020-08-12	3.3500	3.6100	3.3500	3.5800	+1.560%	52,874	+8.380%
2020-08-11	3.3100	3.6200	3.3100	3.5250	-3.425%	175,843	+10.071%
2020-08-10	3.4900	3.7000	3.4601	3.6500	+4.585%	95,311	+6.301%
2020-08-07	3.4700	3.4900	3.3500	3.4900	+0.287%	18,207	+11.175%
2020-08-06	3.3300	3.4800	3.3100	3.4800	+4.819%	174,955	+11.494%
2020-08-05	3.2800	3.3500	3.2500	3.3200	+1.529%	35,388	+16.867%
2020-08-04	3.2700	3.3400	3.2500	3.2700	-0.608%	60,914	+18.654%
2020-08-03	3.2601	3.3400	3.2500	3.2900	-0.604%	24,231	+17.933%
2020-07-31	3.2377	3.3100	3.2100	3.3100	+2.160%	18,669	+17.221%
2020-07-30	3.2500	3.2750	3.1500	3.2400	-1.220%	26,867	+19.753%
2020-07-29	3.3100	3.3700	3.2800	3.2800	-0.906%	47,423	+18.293%
2020-07-28	3.3500	3.3700	3.2950	3.3100	-1.488%	22,221	+17.221%
2020-07-27	3.3350	3.3700	3.2700	3.3600	+1.205%	41,552	+15.476%
2020-07-24	3.3000	3.3400	3.2899	3.3200	0.000%	16,057	+16.867%
2020-07-23	3.3500	3.3890	3.3100	3.3200	-1.484%	74,498	+16.867%
2020-07-22	3.3500	3.3800	3.3500	3.3700	+0.298%	22,697	+15.134%
2020-07-21	3.3900	3.3900	3.3200	3.3600	-1.176%	25,515	+15.476%
2020-07-20	3.3900	3.4000	3.3100	3.4000	+0.295%	31,440	+14.118%
2020-07-17	3.4000	3.4000	3.3500	3.3900	-0.294%	27,563	+14.454%
2020-07-16	3.3900	3.4000	3.3400	3.4000	+0.890%	49,401	+14.118%
2020-07-15	3.4000	3.4300	3.3400	3.3700	-0.882%	54,523	+15.134%
2020-07-14	3.3400	3.4000	3.3400	3.4000	+2.410%	30,271	+14.118%
2020-07-13	3.3000	3.4000	3.2973	3.3200	+0.606%	63,557	+16.867%
2020-07-10	3.3100	3.3200	3.2600	3.3000	0.000%	27,300	+17.576%
2020-07-09	3.3300	3.3600	3.2700	3.3000	-1.932%	17,935	+17.576%
2020-07-08	3.3300	3.3900	3.2000	3.3650	+1.662%	59,394	+15.305%
2020-07-07	3.4100	3.4100	3.3000	3.3100	-2.933%	51,073	+17.221%
2020-07-06	3.4000	3.4400	3.3300	3.4100	+0.294%	99,043	+13.783%
2020-07-02	3.3800	3.4300	3.3200	3.4000	0.000%	49,574	+14.118%
2020-07-01	3.2700	3.5100	3.2700	3.4000	+0.592%	152,660	+14.118%
2020-06-30	3.2500	3.3900	3.2200	3.3800	+3.681%	106,727	+14.793%
2020-06-29	3.2400	3.3000	3.2000	3.2600	+0.617%	144,777	+19.018%
2020-06-26	3.3600	3.3850	3.1900	3.2400	-2.994%	231,266	+19.753%
2020-06-25	3.2700	3.4100	3.1800	3.3400	+20.144%	699,344	+16.168%
2020-06-24	2.7900	2.8637	2.7100	2.7800	0.000%	42,742	+39.568%
2020-06-23	2.8700	2.8700	2.7700	2.7800	-1.068%	22,607	+39.568%
2020-06-22	2.8600	2.9400	2.8100	2.8100	-1.748%	31,457	+38.078%
2020-06-19	2.9800	2.9900	2.7700	2.8600	-2.055%	86,979	+35.664%
2020-06-18	2.8800	3.0200	2.8800	2.9200	+1.742%	22,725	+32.877%
2020-06-17	3.0900	3.0900	2.8500	2.8700	-4.013%	152,032	+35.192%
2020-06-16	2.9800	3.2000	2.8901	2.9900	+4.545%	154,644	+29.766%
2020-06-15	2.7400	2.8999	2.6801	2.8600	+2.143%	36,974	+35.664%
2020-06-12	2.8200	3.0000	2.8000	2.8000	+5.263%	53,102	+38.571%
2020-06-11	2.7300	2.9000	2.6500	2.6600	-9.831%	82,341	+45.865%
2020-06-10	3.1500	3.1550	2.7600	2.9500	-5.449%	203,481	+31.525%
2020-06-09	3.1700	3.2500	3.0800	3.1200	-2.804%	95,578	+24.359%
2020-06-08	3.3200	3.4200	3.1300	3.2100	-3.021%	199,305	+20.872%
2020-06-05	3.5300	3.5650	3.1000	3.3100	-5.429%	266,428	+17.221%
2020-06-04	3.6300	3.6300	3.1700	3.5000	-6.417%	232,634	+10.857%
2020-06-03	3.7600	4.0700	3.6600	3.7400	+2.750%	573,357	+3.743%
2020-06-02	3.7500	3.8500	3.2900	3.6399	-2.416%	451,284	+6.596%
2020-06-01	3.4400	3.7400	3.3800	3.7300	+11.012%	254,732	+4.021%
2020-05-29	3.2900	3.4400	3.1300	3.3600	+4.025%	243,716	+15.476%
2020-05-28	3.2600	3.3007	3.1290	3.2300	+1.572%	217,329	+20.124%
2020-05-27	3.2200	3.2400	3.0200	3.1800	+6.000%	191,861	+22.013%
2020-05-26	2.6000	3.0000	2.5400	3.0000	+15.385%	280,303	+29.333%
2020-05-22	2.5600	2.6010	2.5500	2.6000	+1.961%	60,895	+49.231%
2020-05-21	2.5600	2.5800	2.5301	2.5500	-0.391%	48,932	+52.157%
2020-05-20	2.4700	2.6000	2.4300	2.5600	+5.350%	97,874	+51.563%
2020-05-19	2.6000	2.6000	2.3701	2.4300	-5.814%	63,930	+59.671%
2020-05-18	2.5000	2.6700	2.4723	2.5800	+7.500%	143,223	+50.388%
2020-05-15	2.2500	2.4000	2.2398	2.4000	+8.597%	96,746	+61.667%
2020-05-14	2.0000	2.3500	2.0000	2.2100	+7.805%	199,178	+75.566%
2020-05-13	1.8900	2.0500	1.8100	2.0500	+7.895%	110,283	+89.268%
2020-05-12	1.7300	2.0000	1.7300	1.9000	+13.772%	200,100	+104.211%
2020-05-11	1.7000	1.7050	1.6600	1.6700	+1.212%	22,909	+132.335%
2020-05-08	1.6900	1.7314	1.6500	1.6500	0.000%	71,754	+135.152%
2020-05-07	1.6600	1.7000	1.6300	1.6500	+0.610%	75,557	+135.152%
2020-05-06	1.7600	1.7800	1.5700	1.6400	-7.865%	146,541	+136.585%
2020-05-05	1.9700	1.9700	1.7000	1.7800	-8.247%	216,161	+117.978%
2020-05-04	1.9800	2.0100	1.8950	1.9400	-1.020%	68,608	+100.000%
2020-05-01	1.9800	1.9850	1.9303	1.9600	-1.508%	61,768	+97.959%
2020-04-30	2.0000	2.0000	1.9600	1.9900	-0.995%	196,647	+94.975%
2020-04-29	2.0200	2.0800	2.0100	2.0100	+0.500%	103,360	+93.035%
2020-04-28	2.0700	2.0700	1.9700	2.0000	-4.306%	73,553	+94.000%
2020-04-27	2.0800	2.0900	2.0300	2.0900	+2.451%	46,840	+85.646%
2020-04-24	2.0500	2.0900	2.0100	2.0400	0.000%	23,712	+90.196%
2020-04-23	2.1000	2.1000	2.0300	2.0400	-1.923%	45,713	+90.196%
2020-04-22	2.0600	2.1400	2.0400	2.0800	+0.971%	30,524	+86.538%
2020-04-21	1.9900	2.0600	1.9617	2.0600	+3.000%	25,509	+88.350%
2020-04-20	2.0200	2.0530	2.0000	2.0000	-0.498%	41,706	+94.000%
2020-04-17	2.1300	2.1500	2.0000	2.0100	-3.828%	58,076	+93.035%
2020-04-16	2.2000	2.2000	2.0200	2.0900	-4.566%	69,136	+85.646%
2020-04-15	2.2100	2.2100	2.0900	2.1900	+0.459%	48,252	+77.169%
2020-04-14	2.1700	2.4833	2.1200	2.1800	0.000%	130,225	+77.982%
2020-04-13	1.8700	2.2000	1.7500	2.1800	+24.571%	246,362	+77.982%
2020-04-09	1.7300	1.9800	1.6400	1.7500	+8.025%	249,948	+121.714%
2020-04-08	1.5000	1.7115	1.4500	1.6200	+11.724%	77,601	+139.506%
2020-04-07	1.5700	1.5700	1.4100	1.4500	-1.361%	139,093	+167.586%
2020-04-06	1.4000	1.5000	1.3450	1.4700	+10.526%	76,199	+163.946%
2020-04-03	1.5300	1.5300	1.2800	1.3300	-12.500%	135,579	+191.729%
2020-04-02	1.6200	1.6300	1.5100	1.5200	-5.000%	119,650	+155.263%
2020-04-01	1.6800	1.6900	1.5500	1.6000	-5.882%	59,531	+142.500%
2020-03-31	1.8000	1.8000	1.6401	1.7000	-5.556%	235,750	+128.235%
2020-03-30	1.8000	1.9000	1.7500	1.8000	0.000%	177,079	+115.556%
2020-03-27	2.0000	2.0700	1.8000	1.8000	-10.448%	228,791	+115.556%
2020-03-26	1.5300	2.1000	1.5000	2.0100	+34.000%	429,453	+93.035%
2020-03-25	1.2600	1.6000	1.2500	1.5000	+20.000%	238,673	+158.667%
2020-03-24	1.2400	1.3981	1.1274	1.2500	+11.607%	214,120	+210.400%
2020-03-23	1.5800	1.8000	1.0400	1.1200	-26.316%	344,837	+246.429%
2020-03-20	2.0100	2.0999	1.5200	1.5200	-23.618%	164,861	+155.263%
2020-03-19	1.8400	2.1400	1.7200	1.9900	+8.743%	122,493	+94.975%
2020-03-18	2.7500	2.8600	1.8300	1.8300	-32.222%	223,347	+112.022%
2020-03-17	2.6800	2.8600	2.6800	2.7000	-1.818%	47,228	+43.704%
2020-03-16	2.0000	2.9300	2.0000	2.7500	-6.143%	63,997	+41.091%
2020-03-13	3.2000	4.3600	2.8300	2.9300	-4.870%	82,388	+32.423%
2020-03-12	4.4000	4.4000	2.7600	3.0800	-37.014%	235,238	+25.974%
2020-03-11	4.9200	5.0784	4.7336	4.8900	-4.118%	54,822	-20.654%
2020-03-10	5.5700	5.6429	5.0600	5.1000	-8.766%	29,087	-23.922%
2020-03-09	5.5900	5.8300	5.2634	5.5900	-5.892%	66,366	-30.590%
2020-03-06	5.6300	6.0200	5.6300	5.9400	+0.508%	34,240	-34.680%
2020-03-05	6.0300	6.0300	5.7000	5.9100	-1.336%	22,238	-34.349%
2020-03-04	6.0900	6.0900	5.9295	5.9900	-1.155%	31,588	-35.225%
2020-03-03	5.9842	6.0700	5.7500	6.0600	-0.329%	13,360	-35.974%
2020-03-02	5.6500	6.0800	5.5500	6.0800	+7.611%	62,126	-36.184%
2020-02-28	5.8200	5.8370	5.6300	5.6500	-4.722%	114,752	-31.327%
2020-02-27	6.0100	6.0100	5.8200	5.9300	-2.145%	43,285	-34.570%
2020-02-26	6.0800	6.1000	6.0200	6.0600	-0.818%	29,661	-35.974%
2020-02-25	6.1000	6.1400	6.0500	6.1100	-0.163%	15,982	-36.498%
2020-02-24	6.1500	6.1700	6.1159	6.1200	-0.488%	24,458	-36.601%
2020-02-21	6.2300	6.2300	6.1500	6.1500	-1.125%	10,416	-36.911%
2020-02-20	6.2100	6.2200	6.2000	6.2200	-0.161%	45,080	-37.621%
2020-02-19	6.2000	6.2337	6.1900	6.2300	+0.484%	105,905	-37.721%
2020-02-18	6.1500	6.2000	6.1295	6.2000	+0.324%	21,800	-37.419%
2020-02-14	6.1200	6.1800	6.0900	6.1800	+0.162%	24,766	-37.217%
2020-02-13	6.1000	6.1900	6.1000	6.1700	+0.162%	21,409	-37.115%
2020-02-12	6.1700	6.2000	6.0600	6.1600	-0.645%	29,773	-37.013%
2020-02-11	6.1848	6.2100	6.1400	6.2000	0.000%	70,626	-37.419%
2020-02-10	6.1592	6.2100	6.1500	6.2000	+0.324%	16,045	-37.419%
2020-02-07	6.2600	6.2600	6.1485	6.1800	-0.962%	16,972	-37.217%
2020-02-06	6.1600	6.2400	6.1600	6.2400	-0.160%	8,117	-37.821%
2020-02-05	6.2900	6.2900	6.2000	6.2500	-0.636%	36,347	-37.920%
2020-02-04	6.2100	6.2900	6.1980	6.2900	+1.288%	28,112	-38.315%
2020-02-03	6.3000	6.3500	6.1900	6.2100	-1.429%	49,726	-37.520%
2020-01-31	6.2059	6.3000	6.1600	6.3000	+1.286%	27,326	-38.413%
2020-01-30	6.1200	6.2500	6.1200	6.2200	+1.468%	69,329	-37.621%
2020-01-29	6.1500	6.1500	6.0300	6.1300	-0.648%	43,380	-36.705%
2020-01-28	6.0700	6.2000	6.0100	6.1700	+1.314%	52,149	-37.115%
2020-01-27	6.1400	6.1570	6.0300	6.0900	-1.456%	40,847	-36.289%
2020-01-24	6.2100	6.2100	6.1500	6.1800	-0.483%	31,288	-37.217%
2020-01-23	6.3000	6.3428	6.1800	6.2100	-1.429%	70,521	-37.520%
2020-01-22	6.3100	6.4000	6.3000	6.3000	-0.316%	62,971	-38.413%
2020-01-21	6.2500	6.4000	6.2500	6.3200	+4.290%	137,738	-38.608%
2020-01-17	6.1500	6.2000	6.0300	6.0600	-2.258%	36,204	-35.974%
2020-01-16	6.0500	6.2400	6.0000	6.2000	+3.161%	59,145	-37.419%
2020-01-15	6.0000	6.0400	5.9673	6.0100	0.000%	43,422	-35.441%
2020-01-14	5.8600	6.0100	5.8600	6.0100	+2.385%	54,697	-35.441%
2020-01-13	5.8700	5.8900	5.8000	5.8700	-0.508%	38,830	-33.901%
2020-01-10	5.8570	5.9000	5.8300	5.9000	+0.683%	18,661	-34.237%
2020-01-09	5.8600	5.8700	5.7800	5.8600	+0.515%	23,675	-33.788%
2020-01-08	5.8400	5.9000	5.7700	5.8300	-0.342%	25,720	-33.448%
2020-01-07	5.8600	5.8600	5.8100	5.8500	+0.343%	18,363	-33.675%
2020-01-06	5.7500	5.8400	5.7500	5.8300	+1.215%	32,592	-33.448%
2020-01-03	5.7100	5.7800	5.7100	5.7600	-0.173%	23,099	-32.639%
2020-01-02	5.8100	5.8645	5.7000	5.7700	-0.859%	21,665	-32.756%
2019-12-31	5.8200	5.8500	5.7600	5.8200	-0.172%	445,114	-33.333%
2019-12-30	5.9000	5.9100	5.8300	5.8300	-1.354%	68,140	-33.448%
2019-12-27	5.8200	5.9600	5.8200	5.9100	+1.546%	57,504	-34.349%
2019-12-26	5.8200	5.8490	5.7400	5.8200	-0.172%	132,610	-33.333%
2019-12-24	5.8000	5.8700	5.8000	5.8300	+0.517%	18,540	-33.448%
2019-12-23	5.7400	5.8300	5.7391	5.8000	0.000%	126,633	-33.103%
2019-12-20	5.7900	5.8000	5.7400	5.8000	+0.173%	44,863	-33.103%
2019-12-19	5.7501	5.8050	5.7500	5.7900	-1.195%	38,791	-32.988%
2019-12-18	5.8000	5.8765	5.7338	5.8600	+1.384%	71,092	-33.788%
2019-12-17	5.7000	5.7900	5.7000	5.7800	+1.226%	383,103	-32.872%
2019-12-16	5.6000	5.7100	5.6000	5.7100	+1.964%	57,945	-32.049%
2019-12-13	5.5300	5.6400	5.5300	5.6000	+1.083%	26,629	-30.714%
2019-12-12	5.4800	5.5400	5.4500	5.5400	+1.095%	49,302	-29.964%
2019-12-11	5.4727	5.5000	5.4106	5.4800	+0.366%	65,964	-29.197%
2019-12-10	5.5300	5.6036	5.3300	5.4600	-2.847%	248,437	-28.938%
2019-12-09	5.7600	5.7600	5.6000	5.6200	-2.684%	90,468	-30.961%
2019-12-06	5.7800	5.8000	5.7500	5.7750	-0.773%	78,199	-32.814%
2019-12-05	5.9200	5.9650	5.7500	5.8200	-4.590%	62,227	-33.333%
2019-12-04	6.0500	6.1150	6.0000	6.1000	+1.329%	147,662	-36.393%
2019-12-03	6.0800	6.0800	5.9900	6.0200	-0.660%	101,923	-35.548%
2019-12-02	6.1000	6.1000	5.9938	6.0600	+0.165%	135,729	-35.974%
2019-11-29	5.8700	6.1200	5.7600	6.0500	+3.242%	87,367	-35.868%
2019-11-27	5.7100	5.8750	5.6000	5.8600	+2.269%	50,833	-33.788%
2019-11-26	5.5200	5.7500	5.5000	5.7300	+3.993%	112,183	-32.286%
2019-11-25	5.7700	5.7795	5.5100	5.5100	-4.506%	78,412	-29.583%
2019-11-22	5.6750	5.7700	5.6186	5.7700	+2.669%	41,976	-32.756%
2019-11-21	5.6500	5.6500	5.5800	5.6200	0.000%	38,501	-30.961%
2019-11-20	5.6600	5.6600	5.5600	5.6200	-1.230%	48,591	-30.961%
2019-11-19	5.7600	5.7700	5.6700	5.6900	-1.727%	49,491	-31.810%
2019-11-18	5.7900	5.8300	5.7900	5.7900	0.000%	36,904	-32.988%
2019-11-15	5.7900	5.8300	5.7800	5.7900	-0.515%	56,194	-32.988%
2019-11-14	5.7800	5.8300	5.7600	5.8200	-0.172%	56,832	-33.333%
2019-11-13	6.3700	6.3700	5.7300	5.8300	-12.725%	182,426	-33.448%
2019-11-12	6.7300	6.7700	6.6600	6.6800	-0.299%	41,003	-41.916%
2019-11-11	6.6700	6.7300	6.6700	6.7000	0.000%	10,471	-42.090%
2019-11-08	6.6800	6.7000	6.6700	6.7000	+0.254%	12,936	-42.090%
2019-11-07	6.7200	6.7200	6.6784	6.6830	-0.414%	5,017	-41.942%
2019-11-06	6.6800	6.7200	6.6568	6.7108	+0.763%	15,757	-42.183%
2019-11-05	6.6500	6.7000	6.6500	6.6600	-0.874%	32,469	-41.742%
2019-11-04	6.6500	6.7200	6.6500	6.7187	+0.730%	30,651	-42.251%
2019-11-01	6.7100	6.7400	6.6400	6.6700	-0.299%	15,917	-41.829%
2019-10-31	6.7000	6.7300	6.6400	6.6900	-1.327%	32,273	-42.003%
2019-10-30	6.7400	6.7900	6.5900	6.7800	+0.148%	18,215	-42.773%
2019-10-29	6.6600	6.8000	6.6150	6.7700	+1.347%	229,953	-42.688%
2019-10-28	6.6100	6.7300	6.6100	6.6800	0.000%	33,270	-41.916%
2019-10-25	6.6700	6.7100	6.6500	6.6800	+0.150%	35,475	-41.916%
2019-10-24	6.6700	6.6800	6.6600	6.6700	0.000%	3,678	-41.829%
2019-10-23	6.6600	6.7186	6.6600	6.6700	-0.180%	14,058	-41.829%
2019-10-22	6.7100	6.7200	6.6200	6.6820	+0.633%	7,245	-41.934%
2019-10-21	6.5900	6.6700	6.5900	6.6400	+0.606%	5,346	-41.566%
2019-10-18	6.5700	6.6100	6.5700	6.6000	+0.152%	17,618	-41.212%
2019-10-17	6.5700	6.6100	6.5500	6.5900	+0.228%	14,245	-41.123%
2019-10-16	6.6250	6.6600	6.5576	6.5750	-0.076%	11,512	-40.989%
2019-10-15	6.6800	6.6800	6.5698	6.5800	-1.053%	58,805	-41.033%
2019-10-14	6.7000	6.7200	6.6500	6.6500	-0.598%	11,215	-41.654%
2019-10-11	6.6400	6.7000	6.6300	6.6900	+0.905%	28,703	-42.003%
2019-10-10	6.6300	6.6900	6.6300	6.6300	-0.600%	19,316	-41.478%
2019-10-09	6.6600	6.7400	6.6200	6.6700	+0.150%	41,347	-41.829%
2019-10-08	6.6900	6.7534	6.6400	6.6600	-0.299%	8,601	-41.742%
2019-10-07	6.7215	6.8002	6.6400	6.6800	-0.890%	33,683	-41.916%
2019-10-04	6.8991	6.9100	6.7400	6.7400	-1.606%	44,161	-42.433%
2019-10-03	6.8900	6.9100	6.8500	6.8500	-0.581%	20,521	-43.358%
2019-10-02	6.9000	6.9300	6.8900	6.8900	-0.145%	32,350	-43.687%
2019-10-01	6.9100	6.9470	6.9000	6.9000	-0.145%	6,605	-43.768%
2019-09-30	6.9000	6.9500	6.9000	6.9100	-0.289%	18,170	-43.849%
2019-09-27	6.9500	6.9700	6.9300	6.9300	-0.288%	3,680	-44.012%
2019-09-26	6.9200	6.9600	6.9100	6.9500	+0.144%	12,441	-44.173%
2019-09-25	6.9200	6.9700	6.9200	6.9400	-0.287%	17,505	-44.092%
2019-09-24	6.9700	6.9700	6.9200	6.9600	+0.288%	36,130	-44.253%
2019-09-23	6.9600	7.0100	6.9200	6.9400	-0.287%	56,571	-44.092%
2019-09-20	6.9700	7.0100	6.9280	6.9600	-0.143%	24,755	-44.253%
2019-09-19	7.0100	7.0100	6.9600	6.9700	-0.429%	9,583	-44.333%
2019-09-18	7.0000	7.0200	6.9500	7.0000	+0.865%	27,999	-44.571%
2019-09-17	6.9100	6.9500	6.9000	6.9400	0.000%	25,862	-44.092%
2019-09-16	6.9200	6.9600	6.8900	6.9400	+0.289%	11,283	-44.092%
2019-09-13	6.9400	6.9400	6.9000	6.9200	-0.288%	21,832	-43.931%
2019-09-12	6.9600	7.0000	6.9000	6.9400	-0.287%	34,526	-44.092%
2019-09-11	6.9200	7.0200	6.8900	6.9600	+1.016%	69,806	-44.253%
2019-09-10	6.9400	6.9700	6.8900	6.8900	-0.863%	31,231	-43.687%
2019-09-09	6.9900	6.9900	6.9108	6.9500	0.000%	11,661	-44.173%
2019-09-06	6.9500	6.9728	6.9018	6.9500	0.000%	26,296	-44.173%
2019-09-05	6.9500	6.9610	6.8700	6.9500	-3.203%	82,603	-44.173%
2019-09-04	7.1200	7.2100	7.1100	7.1800	+1.412%	134,123	-45.961%
2019-09-03	7.0000	7.1200	6.9800	7.0800	+1.724%	86,644	-45.198%
2019-08-30	7.0000	7.0200	6.9500	6.9600	-0.571%	45,412	-44.253%
2019-08-29	7.0600	7.0600	6.9500	7.0000	0.000%	13,435	-44.571%
2019-08-28	6.9600	7.0421	6.9300	7.0000	+0.143%	31,983	-44.571%
2019-08-27	7.0500	7.0600	6.9600	6.9900	-0.992%	26,372	-44.492%
2019-08-26	7.0300	7.0700	7.0300	7.0600	-0.141%	24,064	-45.042%
2019-08-23	7.0700	7.1200	7.0000	7.0700	-0.563%	14,993	-45.120%
2019-08-22	7.1000	7.1100	7.0500	7.1100	0.000%	14,553	-45.429%
2019-08-21	7.1000	7.1100	7.0500	7.1100	+0.851%	19,710	-45.429%
2019-08-20	7.1100	7.1400	7.0000	7.0500	-0.564%	32,133	-44.965%
2019-08-19	7.0500	7.1200	7.0410	7.0900	+0.567%	40,305	-45.275%
2019-08-16	7.0000	7.0600	6.9700	7.0500	+1.148%	42,667	-44.965%
2019-08-15	7.0000	7.0000	6.9600	6.9700	-0.429%	20,485	-44.333%
2019-08-14	7.0000	7.0000	6.9600	7.0000	0.000%	15,235	-44.571%
2019-08-13	7.0000	7.0100	6.9800	7.0000	0.000%	25,017	-44.571%
2019-08-12	6.8900	7.0300	6.8800	7.0000	+1.597%	24,753	-44.571%
2019-08-09	7.0100	7.0300	6.8900	6.8900	-1.571%	28,222	-43.687%
2019-08-08	7.0100	7.0100	6.9500	7.0000	+0.575%	7,628	-44.571%
2019-08-07	6.9800	7.0200	6.7500	6.9600	-0.855%	33,840	-44.253%
2019-08-06	7.0400	7.0550	7.0100	7.0200	+0.429%	31,157	-44.729%
2019-08-05	7.0000	7.0460	6.9500	6.9900	-0.992%	32,800	-44.492%
2019-08-02	7.0400	7.0700	7.0000	7.0600	+0.284%	23,413	-45.042%
2019-08-01	7.0700	7.0700	7.0200	7.0400	-0.424%	17,789	-44.886%
2019-07-31	7.1000	7.1100	7.0000	7.0700	+0.284%	16,003	-45.120%
2019-07-30	7.0400	7.0550	7.0300	7.0500	0.000%	11,737	-44.965%
2019-07-29	7.0600	7.0900	7.0100	7.0500	-0.142%	21,635	-44.965%
2019-07-26	7.0600	7.0700	7.0200	7.0600	0.000%	21,615	-45.042%
2019-07-25	7.0200	7.0600	6.9900	7.0600	+0.427%	8,568	-45.042%
2019-07-24	7.0000	7.0300	6.9800	7.0300	+0.500%	20,711	-44.808%
2019-07-23	7.0100	7.0299	6.9900	6.9950	-0.071%	8,329	-44.532%
2019-07-22	7.0000	7.0200	7.0000	7.0000	-0.285%	11,530	-44.571%
2019-07-19	7.0000	7.0400	6.9700	7.0200	+0.286%	13,893	-44.729%
2019-07-18	7.0200	7.0200	6.9800	7.0000	+0.143%	12,340	-44.571%
2019-07-17	6.9900	6.9900	6.9700	6.9900	-0.143%	6,595	-44.492%
2019-07-16	6.9800	7.0200	6.9800	7.0000	+0.143%	10,748	-44.571%
2019-07-15	7.0100	7.0297	6.9838	6.9900	-0.427%	20,492	-44.492%
2019-07-12	6.9700	7.0200	6.9700	7.0200	+0.862%	18,245	-44.729%
2019-07-11	6.9500	7.0200	6.9500	6.9600	-0.571%	17,940	-44.253%
2019-07-10	7.0300	7.0300	6.9801	7.0000	+0.575%	16,620	-44.571%
2019-07-09	6.9300	6.9900	6.9300	6.9600	-0.143%	39,616	-44.253%
2019-07-08	6.9300	7.0269	6.9300	6.9700	+0.288%	41,888	-44.333%
2019-07-05	6.9400	6.9500	6.9182	6.9500	+0.144%	13,754	-44.173%
2019-07-03	6.9300	6.9700	6.9250	6.9400	+0.289%	8,553	-44.092%
2019-07-02	6.9100	6.9200	6.8800	6.9200	+0.290%	20,253	-43.931%
2019-07-01	6.9300	6.9300	6.8700	6.9000	0.000%	20,712	-43.768%
2019-06-28	6.9400	6.9500	6.9000	6.9000	-0.576%	18,615	-43.768%
2019-06-27	6.9400	6.9500	6.9100	6.9400	+0.144%	26,625	-44.092%
2019-06-26	6.9200	6.9800	6.9200	6.9300	+0.145%	21,705	-44.012%
2019-06-25	6.9500	6.9900	6.9000	6.9200	-0.575%	34,686	-43.931%
2019-06-24	6.9500	7.0000	6.9300	6.9600	+0.144%	30,540	-44.253%
2019-06-21	6.9500	6.9500	6.9101	6.9500	+0.434%	22,037	-44.173%
2019-06-20	6.9300	7.0000	6.8960	6.9200	-0.432%	45,911	-43.931%
2019-06-19	6.9400	6.9500	6.9200	6.9500	+0.361%	11,912	-44.173%
2019-06-18	6.9400	6.9500	6.9100	6.9250	-0.216%	15,340	-43.971%
2019-06-17	6.9500	6.9600	6.9300	6.9400	0.000%	36,959	-44.092%
2019-06-14	7.0000	7.0000	6.9200	6.9400	-0.715%	19,254	-44.092%
2019-06-13	6.9800	7.0000	6.9382	6.9900	+0.143%	22,634	-44.492%
2019-06-12	6.9500	6.9800	6.8300	6.9800	+1.159%	41,729	-44.413%
2019-06-11	6.8200	6.9100	6.8171	6.9000	+1.471%	22,700	-43.768%
2019-06-10	6.7600	6.9900	6.7500	6.8000	+0.592%	28,091	-42.941%
2019-06-07	6.8100	6.8100	6.7500	6.7600	-1.601%	46,157	-42.604%
2019-06-06	6.9000	6.9100	6.6700	6.8700	-1.997%	58,888	-43.523%
2019-06-05	7.1800	7.2100	6.9500	7.0100	-2.232%	67,860	-44.650%
2019-06-04	7.1300	7.2500	7.1300	7.1700	+0.561%	97,392	-45.886%
2019-06-03	6.9500	7.2200	6.9500	7.1300	+3.035%	68,090	-45.582%
2019-05-31	6.8900	7.0000	6.8800	6.9200	+0.290%	34,776	-43.931%
2019-05-30	6.8800	6.9700	6.8600	6.9000	+0.145%	29,115	-43.768%
2019-05-29	6.8700	6.9400	6.8500	6.8900	+0.145%	35,620	-43.687%
2019-05-28	6.8900	6.8900	6.8600	6.8800	0.000%	33,680	-43.605%
2019-05-24	6.8800	6.9400	6.8800	6.8800	-0.145%	17,459	-43.605%
2019-05-23	6.9000	6.9000	6.8600	6.8900	0.000%	16,309	-43.687%
2019-05-22	6.8900	6.9600	6.8900	6.8900	0.000%	35,227	-43.687%
2019-05-21	6.9300	6.9500	6.8900	6.8900	-0.434%	51,299	-43.687%
2019-05-20	6.9400	7.0000	6.9200	6.9200	-0.432%	43,244	-43.931%
2019-05-17	6.9500	7.0000	6.9400	6.9500	-0.144%	29,547	-44.173%
2019-05-16	6.9500	7.0400	6.9345	6.9600	+0.144%	39,546	-44.253%
2019-05-15	7.0200	7.0200	6.9000	6.9500	0.000%	30,064	-44.173%
2019-05-14	6.9600	6.9804	6.9200	6.9500	-0.572%	37,519	-44.173%
2019-05-13	7.0600	7.0600	6.9700	6.9900	0.000%	29,607	-44.492%

.dark-mode .mHm78V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHm78V{ color: #333333; background-color: white; border: 2px solid #333333; }GARSGarrison Capital Inc. Common Stockstock NASDAQ

GARS
Garrison Capital Inc. Common Stock
stock NASDAQ