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 (%)
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%)
Nov 02, 2015 9.670 9.800 9.601 9.720 109,582 +0.13(+1.36%)
Oct 30, 2015 9.600 9.760 9.540 9.590 83,390 -0.05(-0.52%)
Oct 29, 2015 9.840 9.910 9.630 9.640 88,536 -0.25(-2.53%)
Oct 28, 2015 9.870 10.20 9.660 9.890 144,134 +0.02(+0.20%)
Oct 27, 2015 9.900 10.00 9.620 9.870 117,567 -0.01(-0.10%)
Oct 26, 2015 9.520 9.930 9.500 9.880 150,795 +0.44(+4.66%)
Oct 23, 2015 9.550 9.550 9.320 9.440 88,976 +0.02(+0.21%)
Oct 22, 2015 9.410 9.570 9.160 9.420 79,026 +0.14(+1.51%)
Oct 21, 2015 9.490 9.560 9.220 9.280 88,181 -0.18(-1.90%)
Oct 20, 2015 9.490 9.550 9.322 9.460 89,453 -0.04(-0.42%)
Oct 19, 2015 9.630 9.650 9.400 9.500 210,513 -0.07(-0.73%)
Oct 16, 2015 9.200 9.640 8.750 9.570 182,690 +0.42(+4.59%)
Oct 15, 2015 9.000 9.230 8.550 9.150 289,053 +1.16(+14.52%)
Oct 14, 2015 8.010 8.100 7.970 7.990 39,161 -0.04(-0.50%)
Oct 13, 2015 7.940 8.140 7.940 8.030 45,479 +0.07(+0.88%)
Oct 12, 2015 8.250 8.250 7.915 7.960 119,636 -0.30(-3.63%)
Oct 09, 2015 8.210 8.440 8.210 8.260 33,090 +0.05(+0.61%)
Oct 08, 2015 8.150 8.350 7.970 8.210 45,530 +0.06(+0.74%)
Oct 07, 2015 7.900 8.310 7.820 8.150 132,785 +0.31(+3.95%)
Oct 06, 2015 7.790 7.900 7.760 7.840 53,302 +0.03(+0.38%)
Oct 05, 2015 7.670 7.910 7.650 7.810 103,176 +0.16(+2.09%)
Oct 02, 2015 7.470 7.680 7.470 7.650 60,219 +0.12(+1.59%)
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.