Garrison Capital Inc (GARS) Historical Stock Data
Historical Data
In the past 30 trading days, GARS is up 0.87% a day on average. There have been 23 days where Garrison Capital Inc closed green and 7 days where GARS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 0 |
| 2020-10-29 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 0 |
| 2020-10-28 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.88 | 3.88 | 0 |
| 2020-10-27 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.84 | 3.95 | 52.20K |
| 2020-10-26 | 4.02 | 3.95 | ↓$0.07 (-1.74%) | 3.81 | 4.02 | 22.10K |
| 2020-10-23 | 3.80 | 4.01 | ↑$0.21 (5.53%) | 3.80 | 4.05 | 27.40K |
| 2020-10-22 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 3.98 | 4.08 | 57.80K |
| 2020-10-21 | 3.92 | 3.98 | ↑$0.06 (1.53%) | 3.91 | 3.99 | 30.40K |
| 2020-10-20 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.85 | 4.01 | 75.90K |
| 2020-10-19 | 3.92 | 3.99 | ↑$0.07 (1.79%) | 3.80 | 4.00 | 71.30K |
| 2020-10-16 | 3.89 | 3.86 | ↓$0.03 (-0.77%) | 3.86 | 3.98 | 25.60K |
| 2020-10-15 | 3.87 | 3.90 | ↑$0.03 (0.78%) | 3.87 | 3.90 | 9.30K |
| 2020-10-14 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.84 | 3.94 | 9.70K |
| 2020-10-13 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.87 | 3.94 | 8.60K |
| 2020-10-12 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.85 | 3.90 | 28.30K |
| 2020-10-09 | 3.86 | 3.89 | ↑$0.03 (0.78%) | 3.82 | 3.89 | 16.20K |
| 2020-10-08 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.84 | 3.90 | 7.50K |
| 2020-10-07 | 3.84 | 3.87 | ↑$0.03 (0.78%) | 3.78 | 3.90 | 26K |
| 2020-10-06 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.77 | 3.90 | 40K |
| 2020-10-05 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.84 | 3.90 | 50.70K |
| 2020-10-02 | 3.76 | 3.87 | ↑$0.11 (2.93%) | 3.76 | 3.87 | 9.20K |
| 2020-10-01 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.82 | 3.99 | 6.90K |
| 2020-09-30 | 3.86 | 3.82 | ↓$0.04 (-1.04%) | 3.80 | 3.90 | 30K |
| 2020-09-29 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.77 | 3.90 | 27.40K |
| 2020-09-28 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.80 | 3.90 | 30.50K |
| 2020-09-25 | 3.73 | 3.80 | ↑$0.07 (1.88%) | 3.69 | 3.80 | 19.70K |
| 2020-09-24 | 3.70 | 3.78 | ↑$0.08 (2.16%) | 3.67 | 3.78 | 21.40K |
| 2020-09-23 | 3.67 | 3.74 | ↑$0.07 (1.91%) | 3.62 | 3.74 | 90K |
| 2020-09-22 | 3.52 | 3.66 | ↑$0.14 (3.98%) | 3.52 | 3.68 | 23.20K |
| 2020-09-21 | 3.65 | 3.63 | ↓$0.02 (-0.55%) | 3.62 | 3.67 | 60K |
Create an account or log in to view more rows.
$GARS I hate this company.
$GARS the end is near
$GARS bull flag
breakout!
$GARS you wanna be a successful trader close your trades green
$GARS bought more
$GARS Shorts talk the talk but cant walk the walk
$GARS whats the news????
$GARS let’s buy NOW!!!
$GARS what calls are you guys jacked to the tits on?
$GARS Starting a small position