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 28, 2014 9.880 9.900 9.810 9.840 41,327 -0.04(-0.40%)
Nov 26, 2014 9.750 9.880 9.880 9.880 78,000 +0.08(+0.82%)
Nov 25, 2014 9.810 9.870 9.750 9.800 63,802 -0.02(-0.20%)
Nov 24, 2014 9.760 9.820 9.750 9.820 80,885 +0.03(+0.31%)
Nov 21, 2014 9.880 9.973 9.750 9.790 95,705 -0.03(-0.31%)
Nov 20, 2014 9.780 9.920 9.750 9.820 90,978 -0.04(-0.41%)
Nov 19, 2014 9.820 9.930 9.780 9.860 98,830 -0.01(-0.10%)
Nov 18, 2014 10.10 10.15 9.830 9.870 177,147 -0.26(-2.57%)
Nov 17, 2014 9.830 10.20 9.770 10.13 325,886 +0.38(+3.90%)
Nov 14, 2014 9.790 9.790 9.620 9.750 173,613 +0.04(+0.41%)
Nov 13, 2014 9.820 9.850 9.644 9.710 97,579 -0.06(-0.61%)
Nov 12, 2014 9.740 9.840 9.600 9.770 275,615 +0.04(+0.41%)
Nov 11, 2014 9.600 9.730 9.560 9.730 171,547 +0.03(+0.31%)
Nov 10, 2014 9.910 9.930 9.560 9.700 140,563 -0.15(-1.52%)
Nov 07, 2014 9.850 9.850 9.600 9.850 133,094 +0.10(+1.03%)
Nov 06, 2014 9.810 9.810 9.540 9.750 88,255 -0.01(-0.10%)
Nov 05, 2014 9.840 9.840 9.660 9.760 53,124 +0.04(+0.41%)
Nov 04, 2014 9.780 9.780 9.510 9.720 98,432 -0.01(-0.10%)
Nov 03, 2014 9.770 9.800 9.630 9.730 121,119 +0.02(+0.21%)
Oct 31, 2014 9.820 9.820 9.510 9.710 146,288 +0.14(+1.46%)
Oct 30, 2014 9.470 9.721 9.320 9.570 203,791 +0.03(+0.31%)
Oct 29, 2014 9.780 9.780 9.400 9.540 210,962 -0.29(-2.95%)
Oct 28, 2014 9.980 9.980 9.560 9.830 310,708 -0.29(-2.87%)
Oct 27, 2014 10.26 10.23 10.00 10.12 91,389 -0.11(-1.08%)
Oct 24, 2014 10.15 10.27 10.04 10.23 70,690 +0.04(+0.39%)
Oct 23, 2014 10.10 10.39 10.10 10.19 100,269 +0.11(+1.09%)
Oct 22, 2014 10.14 10.19 10.05 10.08 66,964 +0.02(+0.20%)
Oct 21, 2014 9.890 10.17 9.810 10.06 100,588 +0.31(+3.18%)
Oct 20, 2014 9.350 9.960 9.350 9.750 99,646 +0.40(+4.28%)
Oct 17, 2014 9.480 9.610 9.310 9.350 64,463 -0.04(-0.43%)
Oct 16, 2014 9.060 9.440 9.060 9.390 115,423 +0.18(+1.95%)
Oct 15, 2014 9.500 9.500 9.000 9.210 306,754 -0.38(-3.96%)
Oct 14, 2014 9.860 9.890 9.570 9.590 79,627 -0.24(-2.44%)
Oct 13, 2014 9.780 9.870 9.763 9.830 157,197 +0.10(+1.03%)
Oct 10, 2014 9.940 9.940 9.710 9.730 106,560 -0.21(-2.11%)
Oct 09, 2014 10.18 10.27 9.920 9.940 71,779 -0.22(-2.17%)
Oct 08, 2014 10.12 10.22 10.00 10.16 68,783 +0.05(+0.49%)
Oct 07, 2014 10.25 10.32 10.01 10.11 98,371 -0.15(-1.46%)
Oct 06, 2014 10.27 10.40 10.25 10.26 55,874 +0.03(+0.29%)
Oct 03, 2014 10.06 10.35 10.06 10.23 112,297 +0.26(+2.61%)
Oct 02, 2014 9.850 10.11 9.790 9.970 113,917 +0.17(+1.73%)
Oct 01, 2014 9.970 10.00 9.745 9.800 196,329 -0.21(-2.10%)
Sep 30, 2014 9.970 10.04 9.870 10.01 63,587 +0.08(+0.81%)
Sep 29, 2014 9.800 9.970 9.771 9.930 90,097 +0.08(+0.81%)
Sep 26, 2014 9.830 9.910 9.760 9.850 146,985 +0.02(+0.20%)
Sep 25, 2014 10.03 10.03 9.700 9.830 236,216 -0.17(-1.70%)
Sep 24, 2014 10.02 10.13 9.900 10.00 182,598 -0.02(-0.20%)
Sep 23, 2014 10.12 10.23 9.990 10.02 175,921 -0.06(-0.60%)
Sep 22, 2014 10.55 10.66 10.04 10.08 291,283 -0.58(-5.44%)
Sep 19, 2014 10.86 11.01 10.52 10.66 206,091 -0.16(-1.48%)
Sep 18, 2014 10.86 11.03 10.80 10.82 69,275 -0.04(-0.37%)
Sep 17, 2014 10.88 10.93 10.76 10.86 124,279 +0.04(+0.37%)
Sep 16, 2014 10.87 10.96 10.75 10.82 167,264 -0.05(-0.46%)
Sep 15, 2014 11.41 11.43 10.86 10.87 197,581 -0.59(-5.15%)
Sep 12, 2014 11.66 11.69 11.31 11.46 105,358 -0.23(-1.97%)
Sep 11, 2014 11.62 11.70 11.49 11.69 102,416 +0.07(+0.60%)
Sep 10, 2014 11.42 11.65 11.37 11.62 66,477 +0.12(+1.04%)
Sep 09, 2014 11.64 11.67 11.19 11.50 245,287 -0.09(-0.78%)
Sep 08, 2014 11.35 11.67 11.31 11.59 222,077 +0.21(+1.85%)
Sep 05, 2014 11.03 11.48 10.81 11.38 242,847 +0.46(+4.21%)
Sep 04, 2014 10.88 10.98 10.79 10.92 106,939 +0.16(+1.49%)
Sep 03, 2014 10.99 11.05 10.76 10.76 186,371 +0.01(+0.09%)
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.