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 (%)
Apr 30, 2013 7.780 7.780 7.655 7.690 0 -0.04(-0.52%)
Apr 29, 2013 7.720 7.770 7.660 7.730 178,931 +0.02(+0.26%)
Apr 26, 2013 7.780 7.920 7.700 7.710 136,910 -0.05(-0.64%)
Apr 25, 2013 7.770 7.850 7.750 7.760 97,258 -0.03(-0.39%)
Apr 24, 2013 7.760 7.820 7.650 7.790 73,545 +0.03(+0.39%)
Apr 23, 2013 7.780 7.870 7.641 7.760 101,196 +0.04(+0.52%)
Apr 22, 2013 7.760 7.770 7.670 7.720 110,985 -0.05(-0.64%)
Apr 19, 2013 7.630 7.770 7.520 7.770 92,941 +0.13(+1.70%)
Apr 18, 2013 7.710 7.710 7.510 7.640 183,404 +0.00(+0.00%)
Apr 17, 2013 7.720 7.750 7.560 7.640 159,645 -0.17(-2.18%)
Apr 16, 2013 7.790 7.820 7.720 7.810 142,332 +0.07(+0.90%)
Apr 15, 2013 7.860 7.889 7.650 7.740 220,659 -0.20(-2.52%)
Apr 12, 2013 7.990 8.039 7.890 7.940 130,016 -0.06(-0.75%)
Apr 11, 2013 7.820 8.050 7.820 8.000 171,222 +0.12(+1.52%)
Apr 10, 2013 7.780 7.920 7.730 7.880 167,730 +0.16(+2.07%)
Apr 09, 2013 7.810 7.813 7.660 7.720 165,698 -0.03(-0.39%)
Apr 08, 2013 7.840 7.880 7.710 7.750 170,693 -0.06(-0.77%)
Apr 05, 2013 7.810 7.855 7.700 7.810 155,931 -0.07(-0.89%)
Apr 04, 2013 7.850 7.950 7.840 7.880 121,723 -0.03(-0.38%)
Apr 03, 2013 7.920 8.100 7.880 7.910 173,498 -0.06(-0.75%)
Apr 02, 2013 8.060 8.090 7.900 7.970 164,553 -0.02(-0.25%)
Apr 01, 2013 8.250 8.330 7.916 7.990 201,028 -0.27(-3.27%)
Mar 28, 2013 8.340 8.400 8.200 8.260 202,641 -0.04(-0.48%)
Mar 27, 2013 8.320 8.370 8.250 8.300 107,516 -0.06(-0.72%)
Mar 26, 2013 8.450 8.450 8.330 8.360 107,494 -0.07(-0.83%)
Mar 25, 2013 8.330 8.450 8.220 8.430 146,249 +0.10(+1.20%)
Mar 22, 2013 8.130 8.420 8.130 8.330 126,769 +0.17(+2.08%)
Mar 21, 2013 8.270 8.270 8.110 8.160 146,176 -0.12(-1.45%)
Mar 20, 2013 8.160 8.300 8.060 8.280 166,139 +0.14(+1.72%)
Mar 19, 2013 8.120 8.190 8.000 8.140 198,806 +0.10(+1.24%)
Mar 18, 2013 7.930 8.210 7.860 8.040 593,168 +0.12(+1.52%)
Mar 15, 2013 8.200 8.480 7.790 7.920 1,980,640 -0.31(-3.77%)
Mar 14, 2013 8.470 8.490 8.070 8.230 369,529 -0.25(-2.95%)
Mar 13, 2013 8.640 8.900 8.450 8.480 297,284 -0.33(-3.75%)
Mar 12, 2013 8.890 8.930 8.720 8.810 162,489 -0.06(-0.68%)
Mar 11, 2013 8.680 8.930 8.680 8.870 261,475 +0.19(+2.19%)
Mar 08, 2013 8.810 8.930 8.650 8.680 220,223 -0.09(-1.03%)
Mar 07, 2013 8.490 8.780 8.315 8.770 208,332 +0.25(+2.93%)
Mar 06, 2013 8.420 8.600 8.240 8.520 265,970 +0.13(+1.55%)
Mar 05, 2013 8.250 8.400 8.120 8.390 208,860 +0.13(+1.57%)
Mar 04, 2013 8.340 8.350 8.020 8.260 263,727 -0.12(-1.43%)
Mar 01, 2013 8.250 8.400 8.180 8.380 115,479 +0.05(+0.60%)
Feb 28, 2013 8.373 8.410 8.300 8.330 102,128 -0.08(-0.95%)
Feb 27, 2013 8.450 8.520 8.380 8.410 120,888 -0.01(-0.12%)
Feb 26, 2013 8.350 8.450 8.300 8.420 60,867 +0.00(+0.00%)
Feb 22, 2013 8.430 8.480 8.320 8.420 130,717 +0.02(+0.24%)
Feb 21, 2013 8.430 8.480 8.300 8.400 119,369 -0.02(-0.24%)
Feb 20, 2013 8.560 8.600 8.420 8.420 140,369 -0.19(-2.21%)
Feb 19, 2013 8.740 8.750 8.540 8.610 81,414 -0.09(-1.03%)
Feb 15, 2013 8.660 8.740 8.630 8.700 127,339 +0.09(+1.05%)
Feb 14, 2013 8.500 8.720 8.460 8.610 134,346 +0.12(+1.41%)
Feb 13, 2013 8.570 8.590 8.460 8.490 146,423 -0.08(-0.93%)
Feb 12, 2013 8.530 8.660 8.500 8.570 119,468 +0.02(+0.23%)
Feb 11, 2013 8.630 8.690 8.511 8.550 91,152 -0.06(-0.70%)
Feb 08, 2013 8.550 8.690 8.470 8.610 133,313 +0.10(+1.18%)
Feb 07, 2013 8.720 8.720 8.460 8.510 112,904 -0.21(-2.41%)
Feb 06, 2013 8.480 8.770 8.460 8.720 190,740 +0.25(+2.95%)
Feb 04, 2013 8.540 8.670 8.470 8.470 99,234 -0.13(-1.51%)
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.