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 (%)
Mar 29, 2019 8.240 8.280 7.500 7.580 2,567,300 -0.79(-9.44%)
Mar 28, 2019 8.030 8.390 7.890 8.370 1,803,708 +0.30(+3.72%)
Mar 27, 2019 8.060 8.110 7.650 8.070 1,635,592 +0.01(+0.12%)
Mar 26, 2019 7.600 8.300 7.520 8.060 3,769,223 +0.57(+7.61%)
Mar 25, 2019 7.260 7.500 7.100 7.490 807,399 +0.41(+5.79%)
Mar 22, 2019 7.230 7.290 7.000 7.080 240,500 -0.14(-1.94%)
Mar 21, 2019 7.420 7.420 7.080 7.220 395,149 -0.10(-1.37%)
Mar 20, 2019 7.100 7.460 7.100 7.320 821,087 +0.37(+5.32%)
Mar 19, 2019 6.990 7.130 6.900 6.950 216,746 -0.02(-0.29%)
Mar 18, 2019 6.830 7.040 6.660 6.970 351,378 +0.21(+3.11%)
Mar 15, 2019 6.930 6.969 6.565 6.760 290,200 +0.08(+1.20%)
Mar 14, 2019 6.690 6.900 6.590 6.680 130,530 +0.00(+0.00%)
Mar 13, 2019 6.650 6.850 6.570 6.680 190,340 +0.12(+1.83%)
Mar 12, 2019 6.710 6.720 6.510 6.560 90,535 -0.08(-1.20%)
Mar 11, 2019 6.480 6.640 6.350 6.640 122,936 +0.21(+3.27%)
Mar 08, 2019 6.540 6.580 6.420 6.430 39,200 -0.14(-2.13%)
Mar 07, 2019 6.680 6.700 6.450 6.570 96,075 -0.10(-1.50%)
Mar 06, 2019 6.700 6.720 6.550 6.670 89,128 -0.01(-0.15%)
Mar 05, 2019 6.830 6.850 6.525 6.680 143,099 -0.07(-1.04%)
Mar 04, 2019 6.450 6.790 6.300 6.750 239,662 +0.34(+5.30%)
Mar 01, 2019 6.150 6.640 6.150 6.410 289,100 +0.28(+4.57%)
Feb 28, 2019 6.230 6.470 6.030 6.130 145,924 -0.09(-1.45%)
Feb 27, 2019 6.330 6.330 6.170 6.220 85,416 -0.12(-1.89%)
Feb 26, 2019 6.320 6.420 6.160 6.340 183,165 +0.00(+0.00%)
Feb 25, 2019 6.770 6.770 6.270 6.340 233,262 -0.45(-6.63%)
Feb 22, 2019 6.950 7.080 6.630 6.790 242,300 -0.12(-1.74%)
Feb 21, 2019 6.130 6.920 6.130 6.910 492,767 +0.81(+13.28%)
Feb 20, 2019 5.690 6.230 5.650 6.100 156,123 +0.39(+6.83%)
Feb 19, 2019 5.720 5.770 5.650 5.710 157,113 +0.00(+0.00%)
Feb 15, 2019 5.710 5.760 5.610 5.710 104,100 +0.14(+2.51%)
Feb 14, 2019 5.670 5.690 5.570 5.570 70,107 -0.10(-1.76%)
Feb 13, 2019 5.660 5.720 5.600 5.670 60,563 +0.03(+0.53%)
Feb 12, 2019 5.650 5.700 5.610 5.640 60,647 +0.01(+0.18%)
Feb 11, 2019 5.630 5.670 5.550 5.630 101,682 +0.01(+0.18%)
Feb 08, 2019 5.700 5.720 5.600 5.620 70,800 -0.08(-1.40%)
Feb 07, 2019 5.600 5.780 5.600 5.700 75,385 +0.05(+0.88%)
Feb 06, 2019 5.700 5.720 5.580 5.650 67,406 -0.04(-0.70%)
Feb 05, 2019 5.650 5.790 5.610 5.690 102,499 +0.02(+0.35%)
Feb 04, 2019 5.660 5.700 5.600 5.670 69,645 +0.03(+0.53%)
Feb 01, 2019 5.660 5.680 5.610 5.640 58,900 -0.02(-0.35%)
Jan 31, 2019 5.720 5.765 5.650 5.660 61,881 -0.05(-0.88%)
Jan 30, 2019 5.700 5.740 5.620 5.710 59,951 +0.00(+0.00%)
Jan 29, 2019 6.040 6.040 5.640 5.710 69,497 -0.31(-5.15%)
Jan 28, 2019 5.730 6.020 5.723 6.020 96,501 +0.24(+4.15%)
Jan 25, 2019 5.650 5.810 5.640 5.780 102,600 +0.18(+3.21%)
Jan 24, 2019 5.630 5.800 5.600 5.600 41,372 -0.03(-0.53%)
Jan 23, 2019 5.730 5.740 5.620 5.630 17,006 -0.09(-1.57%)
Jan 22, 2019 5.780 5.820 5.640 5.720 46,355 -0.06(-1.04%)
Jan 18, 2019 5.540 5.800 5.520 5.780 74,500 +0.20(+3.58%)
Jan 17, 2019 5.700 5.780 5.490 5.580 89,030 -0.14(-2.45%)
Jan 16, 2019 5.780 5.791 5.700 5.720 28,503 -0.07(-1.21%)
Jan 15, 2019 5.720 5.800 5.610 5.790 78,241 +0.04(+0.70%)
Jan 14, 2019 5.670 5.800 5.650 5.750 33,242 -0.01(-0.17%)
Jan 11, 2019 5.890 5.890 5.670 5.760 131,900 -0.14(-2.37%)
Jan 10, 2019 5.780 5.900 5.771 5.900 81,584 +0.10(+1.72%)
Jan 09, 2019 5.730 5.800 5.708 5.800 26,246 +0.07(+1.22%)
Jan 08, 2019 5.780 5.800 5.590 5.730 45,818 +0.01(+0.17%)
Jan 07, 2019 5.430 5.780 5.380 5.720 114,719 +0.29(+5.34%)
Jan 04, 2019 5.250 5.500 5.150 5.430 66,900 +0.23(+4.42%)
Jan 03, 2019 5.210 5.300 5.150 5.200 49,711 -0.01(-0.19%)
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.