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 (%)
Nov 30, 2011 14.25 14.35 13.91 14.10 60,009 +0.24(+1.73%)
Nov 29, 2011 12.97 13.96 12.97 13.86 60,007 +1.03(+8.03%)
Nov 28, 2011 12.95 13.40 12.61 12.83 27,954 +0.33(+2.64%)
Nov 25, 2011 12.54 12.75 12.50 12.50 12,525 -0.13(-1.02%)
Nov 23, 2011 12.63 12.83 12.52 12.63 63,952 -0.22(-1.72%)
Nov 22, 2011 13.28 13.28 12.71 12.85 35,351 -0.43(-3.24%)
Nov 21, 2011 13.41 13.49 13.01 13.28 71,778 -0.32(-2.35%)
Nov 18, 2011 13.47 13.80 13.06 13.60 31,634 +0.28(+2.09%)
Nov 17, 2011 14.02 14.02 13.05 13.32 84,328 -0.71(-5.03%)
Nov 16, 2011 14.18 14.38 14.00 14.03 46,465 -0.28(-1.92%)
Nov 15, 2011 14.40 14.48 14.06 14.30 41,386 -0.15(-1.04%)
Nov 14, 2011 14.61 14.84 14.39 14.45 22,173 -0.12(-0.82%)
Nov 11, 2011 14.60 14.84 14.24 14.57 58,101 +0.36(+2.53%)
Nov 10, 2011 14.00 14.49 13.80 14.21 57,521 +0.21(+1.50%)
Nov 09, 2011 14.38 14.44 13.90 14.00 63,881 -0.83(-5.60%)
Nov 08, 2011 14.89 15.00 14.55 14.83 56,384 +0.06(+0.41%)
Nov 07, 2011 14.58 15.00 13.75 14.77 205,241 +0.12(+0.82%)
Nov 04, 2011 17.20 17.23 14.34 14.65 800,953 -1.78(-10.83%)
Nov 03, 2011 15.47 16.67 15.05 16.43 737,700 +1.26(+8.31%)
Nov 02, 2011 15.10 15.50 14.00 15.17 200,429 +0.25(+1.68%)
Nov 01, 2011 14.81 15.28 14.25 14.92 137,370 -0.38(-2.48%)
Oct 31, 2011 15.06 15.70 14.80 15.30 210,893 +0.22(+1.46%)
Oct 28, 2011 14.04 15.25 13.75 15.08 250,988 +0.87(+6.12%)
Oct 27, 2011 14.49 14.92 14.09 14.21 98,204 -0.01(-0.07%)
Oct 26, 2011 13.91 14.41 13.55 14.22 94,034 +0.53(+3.87%)
Oct 25, 2011 13.99 14.13 13.54 13.69 66,407 -0.32(-2.28%)
Oct 24, 2011 14.23 14.47 13.99 14.01 52,559 -0.17(-1.20%)
Oct 21, 2011 13.90 14.47 13.81 14.18 174,527 +0.66(+4.88%)
Oct 20, 2011 13.08 13.52 12.72 13.52 37,701 +0.37(+2.81%)
Oct 19, 2011 13.50 13.72 13.06 13.15 86,239 -0.36(-2.67%)
Oct 18, 2011 13.93 14.07 13.51 13.51 79,185 -0.39(-2.80%)
Oct 17, 2011 13.73 14.00 13.30 13.90 42,999 +0.13(+0.94%)
Oct 14, 2011 13.43 14.45 13.42 13.77 159,282 +0.61(+4.64%)
Oct 13, 2011 13.69 13.69 13.14 13.16 49,824 -0.57(-4.15%)
Oct 12, 2011 13.98 14.00 13.68 13.73 33,440 -0.09(-0.65%)
Oct 11, 2011 13.55 13.90 13.50 13.82 33,668 -0.02(-0.14%)
Oct 10, 2011 13.45 14.00 13.17 13.84 71,161 +0.52(+3.90%)
Oct 07, 2011 13.67 13.74 13.16 13.32 23,480 -0.20(-1.48%)
Oct 06, 2011 12.90 13.59 12.75 13.52 43,796 +0.68(+5.30%)
Oct 05, 2011 12.60 13.35 12.60 12.84 60,398 +0.40(+3.22%)
Oct 04, 2011 12.51 12.68 12.10 12.44 127,800 -0.31(-2.43%)
Oct 03, 2011 13.69 13.69 12.75 12.75 111,950 -0.81(-5.97%)
Sep 30, 2011 14.16 14.16 13.55 13.56 81,444 -0.54(-3.83%)
Sep 29, 2011 14.38 14.38 14.00 14.10 52,061 -0.05(-0.35%)
Sep 28, 2011 14.19 14.38 14.00 14.15 96,058 -0.10(-0.70%)
Sep 27, 2011 14.15 14.47 14.10 14.25 431,565 +0.10(+0.71%)
Sep 26, 2011 14.30 14.48 14.01 14.15 44,304 -0.16(-1.12%)
Sep 23, 2011 14.05 14.94 14.00 14.31 92,946 +0.54(+3.92%)
Sep 22, 2011 14.01 14.16 13.50 13.77 160,177 -0.62(-4.31%)
Sep 21, 2011 14.02 14.55 13.85 14.39 124,826 +0.25(+1.77%)
Sep 20, 2011 14.63 14.63 13.70 14.14 59,392 -0.23(-1.60%)
Sep 19, 2011 14.19 14.77 14.06 14.37 92,620 -0.04(-0.28%)
Sep 16, 2011 15.00 15.00 14.22 14.41 68,447 -0.51(-3.42%)
Sep 15, 2011 14.97 15.13 14.53 14.92 42,687 +0.24(+1.63%)
Sep 14, 2011 14.66 15.50 14.24 14.68 78,799 -0.18(-1.21%)
Sep 13, 2011 14.70 15.20 14.51 14.86 43,493 +0.12(+0.81%)
Sep 12, 2011 15.24 15.24 14.66 14.74 47,806 -0.03(-0.20%)
Sep 09, 2011 15.60 15.70 14.50 14.77 92,591 -1.12(-7.05%)
Sep 08, 2011 16.14 16.14 15.65 15.89 35,419 -0.24(-1.49%)
Sep 07, 2011 16.00 16.65 15.90 16.13 65,781 +0.40(+2.54%)
Sep 06, 2011 15.20 16.06 14.82 15.73 59,357 +0.23(+1.48%)
Sep 02, 2011 15.27 15.98 15.20 15.50 38,414 +0.13(+0.85%)
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.