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 (%)
Aug 31, 2017 4.670 4.870 4.670 4.800 119,826 +0.15(+3.23%)
Aug 30, 2017 4.620 4.690 4.600 4.650 76,214 +0.05(+1.09%)
Aug 29, 2017 4.560 4.650 4.560 4.600 37,468 +0.00(+0.00%)
Aug 28, 2017 4.630 4.700 4.480 4.600 77,229 -0.05(-1.08%)
Aug 25, 2017 4.620 4.670 4.620 4.650 60,859 +0.06(+1.31%)
Aug 24, 2017 4.560 4.650 4.560 4.590 98,494 +0.02(+0.44%)
Aug 23, 2017 4.450 4.600 4.430 4.570 95,013 +0.05(+1.11%)
Aug 22, 2017 4.480 4.550 4.450 4.520 76,735 +0.11(+2.49%)
Aug 21, 2017 4.500 4.560 4.320 4.410 40,229 -0.13(-2.86%)
Aug 18, 2017 4.430 4.570 4.410 4.540 70,494 +0.08(+1.91%)
Aug 17, 2017 4.530 4.660 4.450 4.455 95,263 -0.08(-1.66%)
Aug 16, 2017 4.550 4.640 4.490 4.530 76,730 -0.01(-0.22%)
Aug 15, 2017 4.460 4.600 4.450 4.540 112,483 +0.11(+2.48%)
Aug 14, 2017 4.440 4.470 4.280 4.430 100,152 -0.00(-0.11%)
Aug 11, 2017 4.300 4.480 4.177 4.435 122,168 +0.11(+2.66%)
Aug 10, 2017 4.430 4.440 4.250 4.320 86,730 -0.10(-2.26%)
Aug 09, 2017 4.070 4.420 4.070 4.420 297,773 +0.56(+14.51%)
Aug 08, 2017 3.890 3.950 3.860 3.860 38,243 -0.06(-1.53%)
Aug 07, 2017 3.900 3.950 3.860 3.920 48,301 +0.04(+1.03%)
Aug 04, 2017 3.900 3.950 3.870 3.880 61,976 +0.00(+0.00%)
Aug 03, 2017 3.920 3.964 3.850 3.880 65,983 -0.06(-1.52%)
Aug 02, 2017 3.950 3.990 3.830 3.940 92,598 -0.02(-0.51%)
Aug 01, 2017 3.970 4.000 3.950 3.960 63,612 -0.03(-0.75%)
Jul 31, 2017 4.050 4.100 3.980 3.990 85,782 -0.07(-1.72%)
Jul 28, 2017 4.020 4.060 4.020 4.060 49,775 +0.03(+0.74%)
Jul 27, 2017 4.050 4.065 4.020 4.030 63,844 -0.03(-0.74%)
Jul 26, 2017 4.100 4.120 4.030 4.060 71,727 -0.05(-1.22%)
Jul 25, 2017 4.090 4.190 4.090 4.110 137,721 +0.03(+0.74%)
Jul 24, 2017 4.050 4.120 4.050 4.080 83,998 +0.02(+0.49%)
Jul 21, 2017 4.050 4.105 4.050 4.060 241,973 -0.04(-0.98%)
Jul 20, 2017 4.120 4.170 4.060 4.100 53,406 -0.02(-0.49%)
Jul 19, 2017 4.220 4.260 4.110 4.120 185,659 -0.10(-2.37%)
Jul 18, 2017 4.210 4.260 4.200 4.220 18,666 -0.01(-0.24%)
Jul 17, 2017 4.210 4.260 4.131 4.230 17,776 +0.01(+0.24%)
Jul 14, 2017 4.130 4.245 4.080 4.220 40,520 +0.09(+2.18%)
Jul 13, 2017 4.170 4.220 4.070 4.130 64,071 -0.06(-1.43%)
Jul 12, 2017 4.160 4.280 4.160 4.190 37,388 +0.04(+0.96%)
Jul 11, 2017 4.150 4.171 4.080 4.150 104,847 -0.01(-0.24%)
Jul 10, 2017 4.270 4.380 4.150 4.160 159,756 -0.11(-2.58%)
Jul 07, 2017 4.340 4.410 4.270 4.270 52,710 -0.07(-1.61%)
Jul 06, 2017 4.310 4.400 4.270 4.340 51,172 -0.03(-0.69%)
Jul 05, 2017 4.430 4.430 4.350 4.370 29,803 -0.06(-1.35%)
Jul 03, 2017 4.360 4.430 4.350 4.430 14,201 +0.09(+2.07%)
Jun 30, 2017 4.300 4.340 4.270 4.340 66,824 +0.04(+0.93%)
Jun 29, 2017 4.320 4.350 4.270 4.300 105,123 -0.02(-0.46%)
Jun 28, 2017 4.290 4.500 4.270 4.320 66,805 +0.03(+0.70%)
Jun 27, 2017 4.330 4.440 4.280 4.290 82,916 -0.03(-0.69%)
Jun 26, 2017 4.320 4.350 4.280 4.320 45,380 -0.02(-0.46%)
Jun 23, 2017 4.320 4.380 4.280 4.340 78,881 +0.00(+0.00%)
Jun 22, 2017 4.340 4.420 4.318 4.340 72,928 -0.01(-0.23%)
Jun 21, 2017 4.400 4.400 4.320 4.350 58,177 -0.02(-0.46%)
Jun 20, 2017 4.490 4.490 4.340 4.370 103,322 -0.10(-2.24%)
Jun 19, 2017 4.500 4.520 4.400 4.470 64,990 -0.04(-0.89%)
Jun 16, 2017 4.500 4.520 4.470 4.510 66,498 +0.08(+1.81%)
Jun 15, 2017 4.500 4.540 4.380 4.430 229,254 -0.10(-2.21%)
Jun 14, 2017 4.510 4.550 4.490 4.530 47,981 +0.03(+0.67%)
Jun 13, 2017 4.510 4.540 4.500 4.500 53,049 -0.02(-0.44%)
Jun 12, 2017 4.490 4.550 4.480 4.520 40,465 +0.01(+0.22%)
Jun 09, 2017 4.540 4.550 4.480 4.510 66,389 -0.02(-0.44%)
Jun 08, 2017 4.520 4.550 4.500 4.530 30,524 +0.00(+0.00%)
Jun 07, 2017 4.500 4.540 4.500 4.530 35,105 +0.03(+0.67%)
Jun 06, 2017 4.520 4.540 4.500 4.500 57,294 -0.04(-0.88%)
Jun 05, 2017 4.580 4.590 4.520 4.540 39,263 -0.03(-0.66%)
Jun 02, 2017 4.540 4.570 4.520 4.570 25,261 +0.03(+0.66%)
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.