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 (%)
Jan 29, 2016 5.890 6.100 5.890 6.080 57,683 +0.20(+3.40%)
Jan 28, 2016 6.100 6.168 5.870 5.880 44,897 -0.17(-2.81%)
Jan 27, 2016 5.870 6.170 5.866 6.050 84,067 +0.17(+2.89%)
Jan 26, 2016 5.830 5.960 5.810 5.880 86,748 +0.05(+0.86%)
Jan 25, 2016 5.900 5.900 5.800 5.830 48,006 -0.05(-0.85%)
Jan 22, 2016 5.680 5.900 5.680 5.880 92,534 +0.24(+4.26%)
Jan 21, 2016 5.750 5.910 5.620 5.640 138,320 -0.13(-2.25%)
Jan 20, 2016 5.740 5.800 5.450 5.770 220,093 +0.01(+0.17%)
Jan 19, 2016 5.710 5.900 5.600 5.760 149,766 +0.07(+1.23%)
Jan 15, 2016 5.510 5.690 5.690 5.690 99,200 +0.04(+0.71%)
Jan 14, 2016 5.500 5.795 5.500 5.650 171,347 +0.10(+1.80%)
Jan 13, 2016 5.990 5.990 5.450 5.550 266,036 -0.36(-6.09%)
Jan 12, 2016 6.350 6.475 5.870 5.910 180,339 -0.42(-6.64%)
Jan 11, 2016 6.350 6.490 6.250 6.330 156,154 -0.04(-0.63%)
Jan 08, 2016 6.280 6.460 6.280 6.370 117,069 +0.12(+1.92%)
Jan 07, 2016 6.400 6.400 6.130 6.250 180,344 -0.21(-3.25%)
Jan 06, 2016 6.640 6.645 6.450 6.460 265,270 -0.17(-2.56%)
Jan 05, 2016 6.800 6.921 6.570 6.630 361,106 -0.10(-1.49%)
Jan 04, 2016 6.650 6.760 6.610 6.730 624,560 -2.64(-28.18%)
Dec 31, 2015 9.210 9.560 9.160 9.370 186,600 +0.16(+1.74%)
Dec 30, 2015 9.600 9.623 9.190 9.210 276,546 -0.41(-4.26%)
Dec 29, 2015 9.280 9.720 9.280 9.620 145,625 +0.46(+5.02%)
Dec 28, 2015 9.110 9.300 9.110 9.160 86,148 -0.02(-0.22%)
Dec 24, 2015 9.220 9.180 9.180 9.180 29,700 +0.02(+0.22%)
Dec 23, 2015 8.920 9.280 8.890 9.160 105,320 +0.22(+2.46%)
Dec 22, 2015 9.060 9.060 8.620 8.940 108,574 -0.12(-1.32%)
Dec 21, 2015 8.990 9.100 8.870 9.060 87,106 +0.15(+1.68%)
Dec 18, 2015 9.380 9.430 8.910 8.910 132,543 -0.43(-4.60%)
Dec 17, 2015 9.680 9.760 9.340 9.340 54,351 -0.36(-3.71%)
Dec 16, 2015 9.510 9.780 9.510 9.700 63,899 +0.19(+2.00%)
Dec 15, 2015 9.350 9.540 9.330 9.510 52,876 +0.17(+1.82%)
Dec 14, 2015 9.540 9.960 9.280 9.340 104,964 -0.16(-1.68%)
Dec 11, 2015 9.440 9.500 9.360 9.500 84,440 +0.03(+0.32%)
Dec 10, 2015 9.490 9.500 9.430 9.470 70,281 +0.03(+0.32%)
Dec 09, 2015 9.540 9.630 9.370 9.440 92,211 -0.15(-1.56%)
Dec 08, 2015 9.790 9.930 9.560 9.590 225,201 -0.35(-3.52%)
Dec 07, 2015 9.900 9.980 9.850 9.940 33,670 -0.02(-0.20%)
Dec 04, 2015 9.900 10.05 9.790 9.960 47,939 +0.14(+1.43%)
Dec 03, 2015 9.970 10.10 9.730 9.820 74,602 -0.12(-1.21%)
Dec 02, 2015 10.19 10.19 9.900 9.940 49,592 -0.21(-2.07%)
Dec 01, 2015 10.20 10.20 10.02 10.15 47,511 -0.03(-0.29%)
Nov 30, 2015 10.16 10.27 9.990 10.18 100,373 +0.11(+1.09%)
Nov 27, 2015 10.09 10.21 10.02 10.07 35,843 -0.06(-0.59%)
Nov 25, 2015 10.20 10.13 10.13 10.13 61,200 -0.03(-0.30%)
Nov 24, 2015 10.21 10.28 10.11 10.16 54,083 -0.10(-0.97%)
Nov 23, 2015 10.18 10.28 10.07 10.26 79,593 +0.03(+0.29%)
Nov 20, 2015 10.18 10.28 10.10 10.23 63,244 +0.10(+0.99%)
Nov 19, 2015 10.04 10.18 9.890 10.13 131,717 +0.14(+1.40%)
Nov 18, 2015 9.870 10.01 9.850 9.990 49,016 +0.17(+1.73%)
Nov 17, 2015 9.650 10.24 9.418 9.820 521,526 -0.45(-4.38%)
Nov 16, 2015 10.06 10.30 10.04 10.27 189,077 +0.24(+2.39%)
Nov 13, 2015 10.20 10.22 9.990 10.03 146,052 -0.09(-0.89%)
Nov 12, 2015 10.19 10.23 10.08 10.12 144,996 -0.06(-0.59%)
Nov 11, 2015 10.28 10.40 10.11 10.18 186,944 -0.11(-1.07%)
Nov 10, 2015 10.42 10.49 10.21 10.29 185,813 -0.13(-1.25%)
Nov 09, 2015 10.24 10.50 10.24 10.42 238,209 +0.13(+1.26%)
Nov 06, 2015 10.19 10.39 10.00 10.29 357,847 +0.39(+3.94%)
Nov 05, 2015 9.950 10.00 9.720 9.900 90,173 -0.05(-0.50%)
Nov 04, 2015 9.870 10.00 9.650 9.950 70,086 +0.12(+1.22%)
Nov 03, 2015 9.690 9.880 9.570 9.830 95,388 +0.11(+1.13%)
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.