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 (%)
Jul 31, 2019 6.460 6.460 6.460 0 -0.14(-2.12%)
Jul 30, 2019 6.630 6.650 6.530 6.600 60,361 -0.04(-0.60%)
Jul 29, 2019 6.600 6.640 6.560 6.640 41,184 +0.02(+0.30%)
Jul 26, 2019 6.640 6.650 6.520 6.620 91,700 +0.00(+0.00%)
Jul 25, 2019 6.640 6.650 6.520 6.620 39,867 -0.02(-0.30%)
Jul 24, 2019 6.630 6.650 6.540 6.640 62,478 +0.03(+0.45%)
Jul 23, 2019 6.620 6.700 6.520 6.610 84,547 +0.04(+0.61%)
Jul 22, 2019 6.660 6.690 6.550 6.570 92,989 -0.09(-1.35%)
Jul 19, 2019 6.600 6.660 6.590 6.660 68,100 +0.07(+1.06%)
Jul 18, 2019 6.580 6.610 6.530 6.590 30,179 +0.02(+0.30%)
Jul 17, 2019 6.640 6.640 6.530 6.570 44,115 -0.07(-1.05%)
Jul 16, 2019 6.570 6.640 6.520 6.640 42,145 +0.07(+1.07%)
Jul 15, 2019 6.610 6.660 6.500 6.570 78,621 +0.01(+0.15%)
Jul 12, 2019 6.460 6.620 6.460 6.560 108,300 +0.09(+1.39%)
Jul 11, 2019 6.440 6.530 6.440 6.470 89,052 +0.04(+0.62%)
Jul 10, 2019 6.460 6.500 6.400 6.430 74,341 -0.05(-0.77%)
Jul 09, 2019 6.460 6.520 6.410 6.480 73,786 -0.01(-0.15%)
Jul 08, 2019 6.540 6.540 6.430 6.490 40,297 -0.02(-0.31%)
Jul 05, 2019 6.450 6.540 6.420 6.510 47,500 +0.03(+0.46%)
Jul 03, 2019 6.420 6.540 6.420 6.480 39,200 +0.07(+1.09%)
Jul 02, 2019 6.340 6.450 6.340 6.410 47,344 +0.07(+1.10%)
Jul 01, 2019 6.480 6.480 6.310 6.340 122,816 -0.06(-0.94%)
Jun 28, 2019 6.390 6.470 6.250 6.400 141,000 +0.03(+0.47%)
Jun 27, 2019 6.400 6.447 6.330 6.370 79,455 +0.01(+0.16%)
Jun 26, 2019 6.410 6.480 6.340 6.360 76,233 +0.00(+0.00%)
Jun 25, 2019 6.470 6.550 6.360 6.360 111,579 -0.16(-2.45%)
Jun 24, 2019 6.710 6.790 6.460 6.520 103,512 -0.22(-3.26%)
Jun 21, 2019 6.760 6.840 6.710 6.740 57,700 -0.09(-1.32%)
Jun 20, 2019 6.840 6.880 6.710 6.830 67,724 +0.06(+0.89%)
Jun 19, 2019 6.810 6.830 6.710 6.770 91,257 -0.06(-0.88%)
Jun 18, 2019 6.780 6.910 6.730 6.830 116,670 +0.03(+0.44%)
Jun 17, 2019 6.630 6.800 6.630 6.800 117,844 +0.16(+2.41%)
Jun 14, 2019 6.700 6.700 6.580 6.640 50,600 +0.01(+0.15%)
Jun 13, 2019 6.590 6.710 6.520 6.630 95,648 -0.02(-0.30%)
Jun 12, 2019 6.560 6.680 6.440 6.650 171,029 +0.31(+4.89%)
Jun 11, 2019 6.340 6.420 6.280 6.340 66,144 +0.01(+0.16%)
Jun 10, 2019 6.490 6.579 6.320 6.330 119,047 -0.15(-2.31%)
Jun 07, 2019 6.350 6.480 6.340 6.480 118,500 +0.12(+1.89%)
Jun 06, 2019 6.390 6.390 6.290 6.360 58,191 -0.03(-0.47%)
Jun 05, 2019 6.360 6.400 6.280 6.390 102,963 +0.03(+0.47%)
Jun 04, 2019 6.380 6.450 6.290 6.360 90,097 +0.00(+0.00%)
Jun 03, 2019 6.260 6.397 6.260 6.360 86,434 +0.07(+1.11%)
May 31, 2019 6.340 6.397 6.250 6.290 108,100 -0.06(-0.94%)
May 30, 2019 6.350 6.470 6.340 6.350 52,563 +0.00(+0.00%)
May 29, 2019 6.330 6.390 6.260 6.350 121,684 -0.04(-0.63%)
May 28, 2019 6.550 6.550 6.360 6.390 104,532 -0.13(-1.99%)
May 24, 2019 6.530 6.650 6.460 6.520 132,700 +0.03(+0.46%)
May 23, 2019 6.710 6.710 6.340 6.490 178,188 -0.27(-3.99%)
May 22, 2019 6.620 6.840 6.450 6.760 139,326 +0.11(+1.65%)
May 21, 2019 6.470 6.680 6.400 6.650 134,154 +0.18(+2.78%)
May 20, 2019 6.540 6.540 6.450 6.470 87,432 -0.10(-1.52%)
May 17, 2019 6.430 6.630 6.430 6.570 106,900 +0.08(+1.23%)
May 16, 2019 6.390 6.555 6.340 6.490 144,820 +0.07(+1.09%)
May 15, 2019 6.510 6.610 6.320 6.420 164,983 -0.12(-1.83%)
May 14, 2019 6.620 6.720 6.520 6.540 160,678 -0.10(-1.51%)
May 13, 2019 6.950 6.950 6.540 6.640 273,336 -0.46(-6.48%)
May 10, 2019 7.100 7.170 6.840 7.100 229,300 -0.03(-0.42%)
May 09, 2019 6.660 7.140 6.540 7.130 285,355 +0.31(+4.55%)
May 08, 2019 6.840 6.870 6.590 6.820 207,048 -0.05(-0.73%)
May 07, 2019 7.030 7.085 6.820 6.870 122,196 -0.24(-3.38%)
May 06, 2019 6.980 7.140 6.850 7.110 283,036 +0.04(+0.57%)
May 03, 2019 6.870 7.160 6.870 7.070 279,600 +0.21(+3.06%)
May 02, 2019 6.860 6.900 6.620 6.860 135,517 -0.02(-0.29%)
May 01, 2019 7.100 7.150 6.760 6.880 233,367 -0.22(-3.10%)
Apr 30, 2019 6.480 7.120 6.449 7.100 480,315 +0.62(+9.57%)
Apr 29, 2019 6.250 6.530 6.250 6.480 217,899 +0.27(+4.35%)
Apr 26, 2019 6.130 6.210 5.950 6.210 293,700 +0.04(+0.65%)
Apr 25, 2019 6.140 6.240 6.010 6.170 234,162 +0.04(+0.65%)
Apr 24, 2019 6.160 6.200 6.060 6.130 153,267 -0.02(-0.33%)
Apr 23, 2019 6.350 6.400 6.130 6.150 373,361 -0.20(-3.15%)
Apr 22, 2019 6.600 6.633 6.255 6.350 261,424 -0.24(-3.64%)
Apr 18, 2019 6.540 6.676 6.530 6.590 176,800 +0.07(+1.07%)
Apr 17, 2019 6.530 6.590 6.420 6.520 126,365 +0.02(+0.31%)
Apr 16, 2019 6.300 6.570 6.300 6.500 231,001 +0.22(+3.50%)
Apr 15, 2019 6.350 6.383 6.220 6.280 270,300 -0.07(-1.10%)
Apr 12, 2019 6.600 6.600 6.300 6.350 419,800 -0.20(-3.05%)
Apr 11, 2019 6.700 6.810 6.540 6.550 297,368 -0.16(-2.38%)
Apr 10, 2019 6.800 6.873 6.680 6.710 225,778 -0.18(-2.61%)
Apr 09, 2019 6.810 7.030 6.782 6.890 220,217 +0.06(+0.88%)
Apr 08, 2019 7.200 7.250 6.730 6.830 481,040 -0.36(-5.01%)
Apr 05, 2019 7.030 7.300 6.950 7.190 675,600 +0.21(+3.01%)
Apr 04, 2019 6.880 7.040 6.880 6.980 333,927 +0.09(+1.31%)
Apr 03, 2019 7.020 7.140 6.860 6.890 421,867 -0.10(-1.43%)
Apr 02, 2019 7.030 7.215 6.940 6.990 576,188 -0.09(-1.27%)
Apr 01, 2019 7.570 7.570 7.080 7.080 1,193,305 -0.50(-6.60%)
Mar 29, 2019 8.240 8.280 7.500 7.580 2,567,300 -0.79(-9.44%)
Mar 28, 2019 8.030 8.390 7.890 8.370 1,803,708 +0.30(+3.72%)
Mar 27, 2019 8.060 8.110 7.650 8.070 1,635,592 +0.01(+0.12%)
Mar 26, 2019 7.600 8.300 7.520 8.060 3,769,223 +0.57(+7.61%)
Mar 25, 2019 7.260 7.500 7.100 7.490 807,399 +0.41(+5.79%)
Mar 22, 2019 7.230 7.290 7.000 7.080 240,500 -0.14(-1.94%)
Mar 21, 2019 7.420 7.420 7.080 7.220 395,149 -0.10(-1.37%)
Mar 20, 2019 7.100 7.460 7.100 7.320 821,087 +0.37(+5.32%)
Mar 19, 2019 6.990 7.130 6.900 6.950 216,746 -0.02(-0.29%)
Mar 18, 2019 6.830 7.040 6.660 6.970 351,378 +0.21(+3.11%)
Mar 15, 2019 6.930 6.969 6.565 6.760 290,200 +0.08(+1.20%)
Mar 14, 2019 6.690 6.900 6.590 6.680 130,530 +0.00(+0.00%)
Mar 13, 2019 6.650 6.850 6.570 6.680 190,340 +0.12(+1.83%)
Mar 12, 2019 6.710 6.720 6.510 6.560 90,535 -0.08(-1.20%)
Mar 11, 2019 6.480 6.640 6.350 6.640 122,936 +0.21(+3.27%)
Mar 08, 2019 6.540 6.580 6.420 6.430 39,200 -0.14(-2.13%)
Mar 07, 2019 6.680 6.700 6.450 6.570 96,075 -0.10(-1.50%)
Mar 06, 2019 6.700 6.720 6.550 6.670 89,128 -0.01(-0.15%)
Mar 05, 2019 6.830 6.850 6.525 6.680 143,099 -0.07(-1.04%)
Mar 04, 2019 6.450 6.790 6.300 6.750 239,662 +0.34(+5.30%)
Mar 01, 2019 6.150 6.640 6.150 6.410 289,100 +0.28(+4.57%)
Feb 28, 2019 6.230 6.470 6.030 6.130 145,924 -0.09(-1.45%)
Feb 27, 2019 6.330 6.330 6.170 6.220 85,416 -0.12(-1.89%)
Feb 26, 2019 6.320 6.420 6.160 6.340 183,165 +0.00(+0.00%)
Feb 25, 2019 6.770 6.770 6.270 6.340 233,262 -0.45(-6.63%)
Feb 22, 2019 6.950 7.080 6.630 6.790 242,300 -0.12(-1.74%)
Feb 21, 2019 6.130 6.920 6.130 6.910 492,767 +0.81(+13.28%)
Feb 20, 2019 5.690 6.230 5.650 6.100 156,123 +0.39(+6.83%)
Feb 19, 2019 5.720 5.770 5.650 5.710 157,113 +0.00(+0.00%)
Feb 15, 2019 5.710 5.760 5.610 5.710 104,100 +0.14(+2.51%)
Feb 14, 2019 5.670 5.690 5.570 5.570 70,107 -0.10(-1.76%)
Feb 13, 2019 5.660 5.720 5.600 5.670 60,563 +0.03(+0.53%)
Feb 12, 2019 5.650 5.700 5.610 5.640 60,647 +0.01(+0.18%)
Feb 11, 2019 5.630 5.670 5.550 5.630 101,682 +0.01(+0.18%)
Feb 08, 2019 5.700 5.720 5.600 5.620 70,800 -0.08(-1.40%)
Feb 07, 2019 5.600 5.780 5.600 5.700 75,385 +0.05(+0.88%)
Feb 06, 2019 5.700 5.720 5.580 5.650 67,406 -0.04(-0.70%)
Feb 05, 2019 5.650 5.790 5.610 5.690 102,499 +0.02(+0.35%)
Feb 04, 2019 5.660 5.700 5.600 5.670 69,645 +0.03(+0.53%)
Feb 01, 2019 5.660 5.680 5.610 5.640 58,900 -0.02(-0.35%)
Jan 31, 2019 5.720 5.765 5.650 5.660 61,881 -0.05(-0.88%)
Jan 30, 2019 5.700 5.740 5.620 5.710 59,951 +0.00(+0.00%)
Jan 29, 2019 6.040 6.040 5.640 5.710 69,497 -0.31(-5.15%)
Jan 28, 2019 5.730 6.020 5.723 6.020 96,501 +0.24(+4.15%)
Jan 25, 2019 5.650 5.810 5.640 5.780 102,600 +0.18(+3.21%)
Jan 24, 2019 5.630 5.800 5.600 5.600 41,372 -0.03(-0.53%)
Jan 23, 2019 5.730 5.740 5.620 5.630 17,006 -0.09(-1.57%)
Jan 22, 2019 5.780 5.820 5.640 5.720 46,355 -0.06(-1.04%)
Jan 18, 2019 5.540 5.800 5.520 5.780 74,500 +0.20(+3.58%)
Jan 17, 2019 5.700 5.780 5.490 5.580 89,030 -0.14(-2.45%)
Jan 16, 2019 5.780 5.791 5.700 5.720 28,503 -0.07(-1.21%)
Jan 15, 2019 5.720 5.800 5.610 5.790 78,241 +0.04(+0.70%)
Jan 14, 2019 5.670 5.800 5.650 5.750 33,242 -0.01(-0.17%)
Jan 11, 2019 5.890 5.890 5.670 5.760 131,900 -0.14(-2.37%)
Jan 10, 2019 5.780 5.900 5.771 5.900 81,584 +0.10(+1.72%)
Jan 09, 2019 5.730 5.800 5.708 5.800 26,246 +0.07(+1.22%)
Jan 08, 2019 5.780 5.800 5.590 5.730 45,818 +0.01(+0.17%)
Jan 07, 2019 5.430 5.780 5.380 5.720 114,719 +0.29(+5.34%)
Jan 04, 2019 5.250 5.500 5.150 5.430 66,900 +0.23(+4.42%)
Jan 03, 2019 5.210 5.300 5.150 5.200 49,711 -0.01(-0.19%)
Jan 02, 2019 5.180 5.350 5.170 5.210 35,187 -0.01(-0.19%)
Dec 31, 2018 5.260 5.330 5.170 5.220 115,900 -0.05(-0.95%)
Dec 28, 2018 5.300 5.380 5.150 5.270 114,100 -0.03(-0.57%)
Dec 27, 2018 5.330 5.500 5.241 5.300 59,577 -0.07(-1.30%)
Dec 26, 2018 5.120 5.420 5.120 5.370 115,881 +0.25(+4.88%)
Dec 24, 2018 5.170 5.230 4.990 5.120 133,500 -0.11(-2.10%)
Dec 21, 2018 5.500 5.570 5.230 5.230 182,100 -0.24(-4.39%)
Dec 20, 2018 5.970 6.100 5.430 5.470 254,822 -0.53(-8.83%)
Dec 19, 2018 5.950 6.139 5.950 6.000 48,166 +0.05(+0.84%)
Dec 18, 2018 5.930 6.050 5.930 5.950 72,542 +0.04(+0.68%)
Dec 17, 2018 6.250 6.252 5.870 5.910 172,262 -0.42(-6.64%)
Dec 14, 2018 6.300 6.350 6.240 6.330 31,600 -0.01(-0.16%)
Dec 13, 2018 6.290 6.490 6.260 6.340 21,243 +0.05(+0.79%)
Dec 12, 2018 6.450 6.570 6.265 6.290 59,569 -0.13(-2.02%)
Dec 11, 2018 6.280 6.470 6.279 6.420 80,026 +0.11(+1.74%)
Dec 10, 2018 6.380 6.500 6.260 6.310 53,451 -0.08(-1.25%)
Dec 07, 2018 6.630 6.665 6.360 6.390 60,900 -0.24(-3.62%)
Dec 06, 2018 6.700 6.770 6.530 6.630 114,346 +0.01(+0.15%)
Dec 04, 2018 6.650 6.740 6.590 6.620 32,800 -0.03(-0.45%)
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.