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 31, 2017 4.560 4.580 4.480 4.510 34,677 -0.06(-1.31%)
May 30, 2017 4.510 4.570 4.490 4.570 34,743 +0.04(+0.88%)
May 26, 2017 4.540 4.550 4.503 4.530 22,588 -0.02(-0.42%)
May 25, 2017 4.530 4.550 4.524 4.549 39,259 +0.03(+0.64%)
May 24, 2017 4.500 4.540 4.480 4.520 35,542 +0.02(+0.44%)
May 23, 2017 4.470 4.530 4.470 4.500 25,648 +0.02(+0.45%)
May 22, 2017 4.520 4.550 4.480 4.480 33,563 -0.05(-1.10%)
May 19, 2017 4.540 4.550 4.510 4.530 53,275 +0.02(+0.44%)
May 18, 2017 4.490 4.550 4.470 4.510 45,264 +0.02(+0.45%)
May 17, 2017 4.470 4.500 4.440 4.490 65,251 -0.02(-0.44%)
May 16, 2017 4.510 4.540 4.470 4.510 32,820 +0.00(+0.00%)
May 15, 2017 4.490 4.560 4.470 4.510 49,777 -0.02(-0.44%)
May 12, 2017 4.520 4.580 4.500 4.530 54,237 +0.02(+0.44%)
May 11, 2017 4.440 4.530 4.340 4.510 66,761 +0.03(+0.67%)
May 10, 2017 4.530 4.580 4.400 4.480 129,464 +0.10(+2.28%)
May 09, 2017 4.520 4.540 4.330 4.380 149,935 -0.15(-3.31%)
May 08, 2017 4.500 4.560 4.480 4.530 46,086 +0.01(+0.31%)
May 05, 2017 4.510 4.550 4.470 4.516 49,287 +0.01(+0.13%)
May 04, 2017 4.480 4.540 4.460 4.510 41,449 +0.07(+1.58%)
May 03, 2017 4.500 4.535 4.420 4.440 57,565 -0.07(-1.55%)
May 02, 2017 4.530 4.555 4.500 4.510 44,557 -0.05(-1.10%)
May 01, 2017 4.460 4.570 4.455 4.560 35,996 +0.14(+3.17%)
Apr 28, 2017 4.480 4.560 4.400 4.420 120,453 -0.07(-1.56%)
Apr 27, 2017 4.510 4.530 4.480 4.490 62,038 -0.05(-1.10%)
Apr 26, 2017 4.520 4.550 4.470 4.540 60,352 +0.03(+0.67%)
Apr 25, 2017 4.540 4.570 4.480 4.510 62,199 -0.02(-0.44%)
Apr 24, 2017 4.560 4.585 4.490 4.530 61,990 -0.02(-0.44%)
Apr 21, 2017 4.670 4.670 4.510 4.550 68,519 -0.10(-2.15%)
Apr 20, 2017 4.674 4.720 4.640 4.650 63,302 -0.03(-0.64%)
Apr 19, 2017 4.740 4.740 4.660 4.680 55,015 -0.03(-0.64%)
Apr 18, 2017 4.690 4.710 4.570 4.710 84,812 +0.05(+1.07%)
Apr 17, 2017 4.530 4.750 4.530 4.660 124,844 +0.11(+2.42%)
Apr 13, 2017 4.550 4.590 4.500 4.550 42,557 -0.04(-0.87%)
Apr 12, 2017 4.570 4.590 4.495 4.590 52,081 +0.02(+0.44%)
Apr 11, 2017 4.510 4.680 4.510 4.570 75,378 +0.03(+0.66%)
Apr 10, 2017 4.510 4.550 4.460 4.540 106,839 +0.03(+0.67%)
Apr 07, 2017 4.500 4.530 4.450 4.510 58,096 +0.00(+0.00%)
Apr 06, 2017 4.490 4.527 4.470 4.510 36,022 +0.01(+0.22%)
Apr 05, 2017 4.510 4.527 4.450 4.500 76,272 -0.01(-0.22%)
Apr 04, 2017 4.530 4.550 4.460 4.510 55,414 +0.01(+0.22%)
Apr 03, 2017 4.470 4.530 4.450 4.500 53,202 +0.02(+0.45%)
Mar 31, 2017 4.480 4.510 4.450 4.480 50,796 +0.00(+0.00%)
Mar 30, 2017 4.510 4.560 4.460 4.480 87,268 -0.04(-0.88%)
Mar 29, 2017 4.550 4.560 4.481 4.520 67,952 -0.02(-0.44%)
Mar 28, 2017 4.410 4.600 4.410 4.540 140,690 +0.11(+2.48%)
Mar 27, 2017 4.450 4.500 4.410 4.430 96,507 -0.03(-0.67%)
Mar 24, 2017 4.430 4.547 4.420 4.460 88,901 +0.03(+0.68%)
Mar 23, 2017 4.630 4.630 4.430 4.430 268,758 -0.27(-5.74%)
Mar 22, 2017 4.730 4.730 4.630 4.700 83,133 -0.03(-0.63%)
Mar 21, 2017 4.820 4.860 4.670 4.730 157,509 -0.14(-2.87%)
Mar 20, 2017 4.620 4.890 4.560 4.870 254,458 +0.24(+5.18%)
Mar 17, 2017 4.980 4.980 4.550 4.630 520,090 -0.72(-13.46%)
Mar 16, 2017 5.360 5.450 5.320 5.350 55,111 -0.02(-0.37%)
Mar 15, 2017 5.310 5.460 5.300 5.370 66,523 +0.07(+1.32%)
Mar 14, 2017 5.370 5.370 5.300 5.300 62,968 -0.09(-1.67%)
Mar 13, 2017 5.410 5.480 5.360 5.390 53,072 -0.01(-0.19%)
Mar 10, 2017 5.380 5.410 5.320 5.400 72,839 +0.08(+1.50%)
Mar 09, 2017 5.380 5.430 5.300 5.320 98,840 -0.06(-1.12%)
Mar 08, 2017 5.390 5.530 5.380 5.380 114,767 +0.00(+0.00%)
Mar 07, 2017 5.440 5.490 5.370 5.380 54,898 -0.06(-1.10%)
Mar 06, 2017 5.400 5.550 5.400 5.440 136,380 +0.02(+0.37%)
Mar 03, 2017 5.420 5.460 5.350 5.420 171,712 -0.01(-0.18%)
Mar 02, 2017 5.590 5.590 5.310 5.430 345,941 -0.09(-1.63%)
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.