Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsv Capital Cp (NQ: GSVC )

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 30, 2014 9.500 9.550 9.220 9.270 201,048 -0.23(-2.42%)
May 29, 2014 9.460 9.600 9.420 9.500 122,238 +0.06(+0.64%)
May 28, 2014 9.420 9.550 9.300 9.440 138,934 -0.05(-0.53%)
May 27, 2014 9.370 9.540 9.295 9.490 257,133 +0.19(+2.04%)
May 23, 2014 9.170 9.300 9.300 9.300 106,900 +0.08(+0.87%)
May 22, 2014 9.110 9.280 8.990 9.220 74,158 +0.12(+1.32%)
May 21, 2014 8.960 9.170 8.890 9.100 165,810 +0.16(+1.79%)
May 20, 2014 9.080 9.100 8.820 8.940 201,237 -0.16(-1.76%)
May 19, 2014 8.930 9.130 8.850 9.100 203,678 +0.14(+1.56%)
May 16, 2014 8.810 8.980 8.630 8.960 133,381 +0.13(+1.47%)
May 15, 2014 8.890 8.960 8.720 8.830 161,933 -0.12(-1.34%)
May 14, 2014 9.150 9.260 8.950 8.950 218,827 -0.22(-2.40%)
May 13, 2014 9.350 9.417 9.150 9.170 164,785 -0.17(-1.82%)
May 12, 2014 9.200 9.400 9.200 9.340 239,826 +0.11(+1.19%)
May 09, 2014 9.410 9.450 9.050 9.230 326,893 +0.33(+3.71%)
May 08, 2014 8.590 8.950 8.590 8.900 370,112 +0.20(+2.30%)
May 07, 2014 8.690 8.790 8.460 8.700 348,402 +0.00(+0.00%)
May 06, 2014 8.840 8.890 8.700 8.700 278,064 -0.15(-1.69%)
May 05, 2014 8.940 8.950 8.800 8.850 130,270 -0.13(-1.45%)
May 02, 2014 8.950 9.060 8.910 8.980 260,520 +0.06(+0.67%)
May 01, 2014 8.730 9.090 8.730 8.920 363,545 +0.14(+1.59%)
Apr 30, 2014 8.860 8.900 8.560 8.780 571,611 -0.19(-2.12%)
Apr 29, 2014 8.880 9.050 8.810 8.970 277,489 +0.19(+2.16%)
Apr 28, 2014 9.030 9.065 8.685 8.780 344,308 -0.20(-2.23%)
Apr 25, 2014 9.440 9.540 8.900 8.980 604,673 -0.56(-5.87%)
Apr 24, 2014 9.760 9.840 9.450 9.540 283,946 -0.12(-1.24%)
Apr 23, 2014 9.940 10.00 9.620 9.660 211,302 -0.34(-3.40%)
Apr 22, 2014 9.920 10.08 9.780 10.00 350,425 +0.32(+3.31%)
Apr 21, 2014 9.690 9.760 9.530 9.680 195,837 -0.01(-0.10%)
Apr 17, 2014 9.570 9.690 9.690 9.690 146,700 +0.10(+1.04%)
Apr 16, 2014 9.790 9.790 9.510 9.590 214,333 -0.11(-1.13%)
Apr 15, 2014 9.710 9.940 9.280 9.700 324,959 +0.02(+0.21%)
Apr 14, 2014 9.870 9.900 9.570 9.680 220,839 -0.11(-1.12%)
Apr 11, 2014 9.860 10.07 9.700 9.790 540,720 -0.21(-2.10%)
Apr 10, 2014 10.12 10.18 9.890 10.00 394,096 -0.09(-0.89%)
Apr 09, 2014 10.12 10.14 9.895 10.09 260,760 +0.07(+0.70%)
Apr 08, 2014 9.880 10.16 9.710 10.02 422,446 +0.12(+1.21%)
Apr 07, 2014 10.17 10.25 9.510 9.900 551,113 -0.31(-3.04%)
Apr 04, 2014 10.40 10.44 10.17 10.21 252,780 -0.15(-1.45%)
Apr 03, 2014 10.43 10.43 10.22 10.36 296,039 -0.02(-0.19%)
Apr 02, 2014 10.43 10.45 10.20 10.38 475,398 +0.03(+0.29%)
Apr 01, 2014 10.18 10.43 10.15 10.35 285,459 +0.21(+2.07%)
Mar 31, 2014 10.17 10.30 10.08 10.14 335,264 -0.02(-0.20%)
Mar 28, 2014 10.16 10.36 10.06 10.16 371,804 +0.01(+0.10%)
Mar 27, 2014 10.27 10.29 9.810 10.15 657,590 -0.15(-1.46%)
Mar 26, 2014 10.93 11.00 10.20 10.30 391,892 -0.50(-4.63%)
Mar 25, 2014 10.78 10.96 10.57 10.80 288,605 +0.12(+1.12%)
Mar 24, 2014 11.22 11.26 10.65 10.68 505,103 -0.28(-2.55%)
Mar 21, 2014 11.46 11.58 10.94 10.96 834,356 -0.51(-4.45%)
Mar 20, 2014 11.64 11.77 11.37 11.47 311,954 -0.18(-1.55%)
Mar 19, 2014 12.09 12.09 11.56 11.65 277,203 -0.42(-3.48%)
Mar 18, 2014 11.78 12.07 11.68 12.07 303,646 +0.27(+2.29%)
Mar 17, 2014 12.05 12.18 11.58 11.80 491,280 -0.18(-1.50%)
Mar 14, 2014 12.65 12.74 11.60 11.98 1,203,956 -1.12(-8.55%)
Mar 13, 2014 12.93 13.12 12.78 13.10 395,085 +0.17(+1.31%)
Mar 12, 2014 12.77 13.00 12.75 12.93 274,798 +0.10(+0.78%)
Mar 11, 2014 12.96 13.02 12.75 12.83 205,644 -0.06(-0.47%)
Mar 10, 2014 13.04 13.09 12.73 12.89 281,315 +0.07(+0.55%)
Mar 07, 2014 12.90 13.01 12.68 12.82 217,813 -0.04(-0.31%)
Mar 06, 2014 12.80 13.19 12.70 12.86 339,249 +0.15(+1.18%)
Mar 05, 2014 12.60 12.79 12.38 12.71 358,225 +0.18(+1.44%)
Mar 04, 2014 12.51 12.87 12.27 12.53 521,901 +0.26(+2.12%)
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.