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, 2012 8.120 8.120 7.870 8.000 219,934 -0.07(-0.87%)
Nov 29, 2012 7.900 8.105 7.864 8.070 238,187 +0.23(+2.93%)
Nov 28, 2012 7.830 7.890 7.650 7.840 158,413 +0.01(+0.13%)
Nov 27, 2012 7.790 7.890 7.641 7.830 177,324 +0.08(+1.03%)
Nov 26, 2012 7.370 7.770 7.360 7.750 483,052 +0.42(+5.73%)
Nov 23, 2012 7.450 7.450 7.270 7.330 86,503 -0.06(-0.81%)
Nov 21, 2012 7.110 7.420 7.071 7.390 235,595 +0.27(+3.79%)
Nov 20, 2012 7.180 7.305 7.030 7.120 176,262 -0.11(-1.52%)
Nov 19, 2012 7.080 7.350 6.980 7.230 364,560 +0.28(+4.03%)
Nov 16, 2012 6.940 7.020 6.860 6.950 267,999 -0.02(-0.27%)
Nov 15, 2012 6.990 7.050 6.850 6.969 234,230 -0.04(-0.59%)
Nov 14, 2012 6.840 7.230 6.840 7.010 277,727 +0.09(+1.30%)
Nov 13, 2012 7.030 7.070 6.900 6.920 252,919 -0.12(-1.70%)
Nov 12, 2012 7.010 7.090 6.900 7.040 313,679 +0.02(+0.28%)
Nov 09, 2012 7.310 7.390 7.010 7.020 363,120 -0.31(-4.23%)
Nov 08, 2012 7.530 7.590 7.310 7.330 268,451 -0.22(-2.91%)
Nov 07, 2012 7.800 7.808 7.420 7.550 327,257 -0.33(-4.19%)
Nov 06, 2012 7.750 7.890 7.610 7.880 179,080 +0.19(+2.47%)
Nov 05, 2012 7.740 7.880 7.650 7.690 94,316 -0.07(-0.90%)
Nov 02, 2012 7.880 7.920 7.671 7.760 69,871 -0.14(-1.77%)
Nov 01, 2012 7.850 8.030 7.640 7.900 171,606 +0.11(+1.41%)
Oct 31, 2012 7.930 8.000 7.560 7.790 358,642 -0.16(-2.01%)
Oct 26, 2012 8.080 7.950 7.950 7.950 130,100 -0.15(-1.85%)
Oct 25, 2012 8.150 8.190 8.000 8.100 69,888 -0.01(-0.12%)
Oct 24, 2012 8.240 8.350 8.000 8.110 264,177 +0.26(+3.31%)
Oct 23, 2012 7.840 7.960 7.760 7.850 138,203 -0.02(-0.25%)
Oct 19, 2012 8.080 8.160 7.840 7.870 341,878 -0.23(-2.84%)
Oct 18, 2012 8.290 8.340 8.050 8.100 165,736 -0.18(-2.17%)
Oct 17, 2012 8.090 8.310 8.090 8.280 115,094 +0.18(+2.22%)
Oct 16, 2012 8.040 8.200 8.040 8.100 98,527 -0.01(-0.12%)
Oct 15, 2012 8.230 8.300 8.060 8.110 130,395 -0.06(-0.73%)
Oct 12, 2012 8.290 8.330 8.100 8.170 121,290 -0.10(-1.21%)
Oct 11, 2012 8.320 8.480 8.260 8.270 106,530 -0.04(-0.48%)
Oct 10, 2012 8.520 8.520 8.260 8.310 138,661 -0.22(-2.58%)
Oct 09, 2012 8.590 8.590 8.500 8.530 116,789 -0.02(-0.23%)
Oct 08, 2012 8.550 8.590 8.460 8.550 123,869 +0.03(+0.35%)
Oct 05, 2012 8.590 8.640 8.500 8.520 129,985 -0.10(-1.16%)
Oct 04, 2012 8.590 8.700 8.560 8.620 114,906 +0.05(+0.58%)
Oct 03, 2012 8.650 8.650 8.510 8.570 116,664 -0.03(-0.35%)
Oct 02, 2012 8.720 8.810 8.570 8.600 105,878 -0.12(-1.38%)
Oct 01, 2012 8.650 8.780 8.650 8.720 90,722 +0.09(+1.04%)
Sep 28, 2012 8.740 8.749 8.610 8.630 97,445 -0.14(-1.60%)
Sep 27, 2012 8.670 8.850 8.610 8.770 159,771 +0.13(+1.50%)
Sep 26, 2012 8.650 8.680 8.520 8.640 92,580 +0.00(+0.00%)
Sep 25, 2012 8.890 8.950 8.600 8.640 265,860 -0.27(-3.03%)
Sep 24, 2012 9.140 9.170 8.850 8.910 184,844 -0.31(-3.36%)
Sep 21, 2012 9.320 9.390 9.070 9.220 193,564 +0.00(+0.00%)
Sep 20, 2012 9.030 9.350 8.850 9.220 221,161 +0.20(+2.22%)
Sep 19, 2012 8.870 9.180 8.710 9.020 233,345 +0.17(+1.92%)
Sep 18, 2012 9.060 9.110 8.791 8.850 182,122 -0.15(-1.67%)
Sep 17, 2012 9.100 9.115 8.901 9.000 140,157 -0.11(-1.21%)
Sep 14, 2012 9.110 9.310 9.010 9.110 185,942 +0.01(+0.11%)
Sep 13, 2012 9.130 9.240 9.030 9.100 175,992 -0.05(-0.55%)
Sep 12, 2012 8.710 9.170 8.710 9.150 339,217 +0.43(+4.93%)
Sep 11, 2012 8.650 8.800 8.590 8.720 137,606 +0.05(+0.58%)
Sep 10, 2012 8.710 8.760 8.580 8.670 132,744 +0.06(+0.70%)
Sep 07, 2012 8.780 8.800 8.560 8.610 154,242 -0.17(-1.94%)
Sep 06, 2012 8.770 8.840 8.600 8.780 195,714 +0.02(+0.23%)
Sep 05, 2012 8.700 8.880 8.610 8.760 153,821 +0.09(+1.04%)
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.