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, 2013 11.59 12.09 12.09 12.09 463,500 +0.51(+4.40%)
Dec 30, 2013 11.85 11.90 11.53 11.58 924,028 -0.66(-5.39%)
Dec 27, 2013 12.65 12.85 12.22 12.24 938,476 -0.47(-3.70%)
Dec 26, 2013 12.55 12.94 12.50 12.71 704,801 +0.21(+1.68%)
Dec 24, 2013 11.72 12.55 11.68 12.50 860,636 +0.82(+7.02%)
Dec 23, 2013 11.53 12.02 11.37 11.68 1,491,927 +0.47(+4.19%)
Dec 20, 2013 11.16 11.32 10.90 11.21 578,569 +0.02(+0.18%)
Dec 19, 2013 11.07 11.28 11.03 11.19 308,511 +0.03(+0.27%)
Dec 18, 2013 11.32 11.33 11.04 11.16 308,962 -0.11(-0.98%)
Dec 17, 2013 11.15 11.30 11.01 11.27 437,971 +0.16(+1.44%)
Dec 16, 2013 11.38 11.65 11.03 11.11 637,656 -0.29(-2.54%)
Dec 13, 2013 11.20 11.60 11.19 11.40 429,446 +0.22(+1.97%)
Dec 12, 2013 11.18 11.37 10.95 11.18 320,699 +0.04(+0.36%)
Dec 11, 2013 11.44 11.44 11.05 11.14 554,403 -0.32(-2.79%)
Dec 10, 2013 10.62 11.50 10.60 11.46 1,056,409 +0.82(+7.71%)
Dec 09, 2013 10.46 10.75 10.34 10.64 498,093 +0.34(+3.30%)
Dec 06, 2013 10.59 10.60 10.20 10.30 0 -0.21(-2.00%)
Dec 05, 2013 10.52 10.64 10.41 10.51 0 -0.12(-1.13%)
Dec 04, 2013 10.23 10.75 10.16 10.63 0 +0.29(+2.80%)
Dec 03, 2013 10.23 10.46 10.15 10.34 0 +0.04(+0.39%)
Dec 02, 2013 10.60 10.72 10.12 10.30 1,071,486 -0.34(-3.20%)
Nov 29, 2013 10.85 10.90 10.59 10.64 0 -0.15(-1.39%)
Nov 27, 2013 11.09 11.18 10.61 10.79 0 -0.18(-1.64%)
Nov 26, 2013 10.75 11.10 10.46 10.97 0 +0.15(+1.39%)
Nov 25, 2013 11.14 11.33 10.74 10.82 692,951 -0.31(-2.79%)
Nov 22, 2013 11.34 11.44 10.84 11.13 0 -0.26(-2.28%)
Nov 21, 2013 11.34 11.60 11.19 11.39 421,417 +0.01(+0.09%)
Nov 20, 2013 11.78 11.90 11.27 11.38 0 -0.52(-4.37%)
Nov 19, 2013 11.73 11.97 11.66 11.90 676,681 +0.08(+0.68%)
Nov 18, 2013 12.00 12.13 11.55 11.82 0 -0.21(-1.75%)
Nov 15, 2013 13.15 13.19 11.81 12.03 0 -1.17(-8.86%)
Nov 14, 2013 13.04 13.50 13.01 13.20 0 +0.48(+3.77%)
Nov 12, 2013 13.10 14.06 12.38 12.72 0 -0.70(-5.22%)
Nov 11, 2013 14.26 14.26 13.39 13.42 730,396 -0.49(-3.52%)
Nov 08, 2013 13.74 14.25 13.34 13.91 0 +0.47(+3.50%)
Nov 07, 2013 15.39 15.39 13.22 13.44 4,292,814 -2.00(-12.95%)
Nov 06, 2013 16.10 16.15 14.75 15.44 1,716,137 -0.54(-3.38%)
Nov 05, 2013 15.99 16.05 15.40 15.98 946,699 +0.33(+2.11%)
Nov 04, 2013 16.00 16.35 15.37 15.65 1,418,598 -0.07(-0.45%)
Nov 01, 2013 15.39 15.78 15.32 15.72 0 +0.43(+2.81%)
Oct 31, 2013 15.41 15.78 15.14 15.29 0 -0.08(-0.52%)
Oct 30, 2013 15.70 15.96 15.35 15.37 571,211 -0.31(-1.98%)
Oct 29, 2013 15.68 16.20 15.60 15.68 0 +0.02(+0.13%)
Oct 28, 2013 15.84 15.91 15.27 15.66 0 -0.07(-0.45%)
Oct 25, 2013 16.46 16.57 15.61 15.73 0 -0.62(-3.79%)
Oct 24, 2013 16.17 16.35 16.05 16.35 486,851 +0.21(+1.30%)
Oct 23, 2013 15.97 16.14 15.86 16.14 0 +0.12(+0.75%)
Oct 22, 2013 16.12 16.57 15.58 16.02 788,127 -0.04(-0.25%)
Oct 21, 2013 16.71 16.90 15.95 16.06 820,603 -0.42(-2.55%)
Oct 18, 2013 15.70 16.50 15.64 16.48 1,252,377 +1.02(+6.60%)
Oct 17, 2013 15.34 15.68 15.22 15.46 507,287 +0.17(+1.11%)
Oct 16, 2013 15.10 15.39 15.05 15.29 708,300 +0.29(+1.93%)
Oct 15, 2013 15.28 15.44 14.98 15.00 340,554 -0.30(-1.96%)
Oct 14, 2013 15.21 15.47 15.03 15.30 323,460 +0.01(+0.07%)
Oct 11, 2013 15.00 15.33 15.00 15.29 0 +0.27(+1.80%)
Oct 10, 2013 15.13 15.24 14.88 15.02 482,479 +0.31(+2.11%)
Oct 09, 2013 15.10 15.13 14.14 14.71 0 -0.26(-1.74%)
Oct 08, 2013 15.73 15.75 14.75 14.97 1,048,667 -0.59(-3.79%)
Oct 07, 2013 15.26 15.85 15.13 15.56 0 +0.21(+1.37%)
Oct 04, 2013 15.55 15.59 14.70 15.35 0 +0.02(+0.13%)
Oct 03, 2013 15.46 15.59 15.15 15.33 0 -0.08(-0.52%)
Oct 02, 2013 15.08 15.55 15.05 15.41 621,620 +0.23(+1.52%)
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.