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 (%)
May 31, 2019 6.340 6.397 6.250 6.290 108,100 -0.06(-0.94%)
May 30, 2019 6.350 6.470 6.340 6.350 52,563 +0.00(+0.00%)
May 29, 2019 6.330 6.390 6.260 6.350 121,684 -0.04(-0.63%)
May 28, 2019 6.550 6.550 6.360 6.390 104,532 -0.13(-1.99%)
May 24, 2019 6.530 6.650 6.460 6.520 132,700 +0.03(+0.46%)
May 23, 2019 6.710 6.710 6.340 6.490 178,188 -0.27(-3.99%)
May 22, 2019 6.620 6.840 6.450 6.760 139,326 +0.11(+1.65%)
May 21, 2019 6.470 6.680 6.400 6.650 134,154 +0.18(+2.78%)
May 20, 2019 6.540 6.540 6.450 6.470 87,432 -0.10(-1.52%)
May 17, 2019 6.430 6.630 6.430 6.570 106,900 +0.08(+1.23%)
May 16, 2019 6.390 6.555 6.340 6.490 144,820 +0.07(+1.09%)
May 15, 2019 6.510 6.610 6.320 6.420 164,983 -0.12(-1.83%)
May 14, 2019 6.620 6.720 6.520 6.540 160,678 -0.10(-1.51%)
May 13, 2019 6.950 6.950 6.540 6.640 273,336 -0.46(-6.48%)
May 10, 2019 7.100 7.170 6.840 7.100 229,300 -0.03(-0.42%)
May 09, 2019 6.660 7.140 6.540 7.130 285,355 +0.31(+4.55%)
May 08, 2019 6.840 6.870 6.590 6.820 207,048 -0.05(-0.73%)
May 07, 2019 7.030 7.085 6.820 6.870 122,196 -0.24(-3.38%)
May 06, 2019 6.980 7.140 6.850 7.110 283,036 +0.04(+0.57%)
May 03, 2019 6.870 7.160 6.870 7.070 279,600 +0.21(+3.06%)
May 02, 2019 6.860 6.900 6.620 6.860 135,517 -0.02(-0.29%)
May 01, 2019 7.100 7.150 6.760 6.880 233,367 -0.22(-3.10%)
Apr 30, 2019 6.480 7.120 6.449 7.100 480,315 +0.62(+9.57%)
Apr 29, 2019 6.250 6.530 6.250 6.480 217,899 +0.27(+4.35%)
Apr 26, 2019 6.130 6.210 5.950 6.210 293,700 +0.04(+0.65%)
Apr 25, 2019 6.140 6.240 6.010 6.170 234,162 +0.04(+0.65%)
Apr 24, 2019 6.160 6.200 6.060 6.130 153,267 -0.02(-0.33%)
Apr 23, 2019 6.350 6.400 6.130 6.150 373,361 -0.20(-3.15%)
Apr 22, 2019 6.600 6.633 6.255 6.350 261,424 -0.24(-3.64%)
Apr 18, 2019 6.540 6.676 6.530 6.590 176,800 +0.07(+1.07%)
Apr 17, 2019 6.530 6.590 6.420 6.520 126,365 +0.02(+0.31%)
Apr 16, 2019 6.300 6.570 6.300 6.500 231,001 +0.22(+3.50%)
Apr 15, 2019 6.350 6.383 6.220 6.280 270,300 -0.07(-1.10%)
Apr 12, 2019 6.600 6.600 6.300 6.350 419,800 -0.20(-3.05%)
Apr 11, 2019 6.700 6.810 6.540 6.550 297,368 -0.16(-2.38%)
Apr 10, 2019 6.800 6.873 6.680 6.710 225,778 -0.18(-2.61%)
Apr 09, 2019 6.810 7.030 6.782 6.890 220,217 +0.06(+0.88%)
Apr 08, 2019 7.200 7.250 6.730 6.830 481,040 -0.36(-5.01%)
Apr 05, 2019 7.030 7.300 6.950 7.190 675,600 +0.21(+3.01%)
Apr 04, 2019 6.880 7.040 6.880 6.980 333,927 +0.09(+1.31%)
Apr 03, 2019 7.020 7.140 6.860 6.890 421,867 -0.10(-1.43%)
Apr 02, 2019 7.030 7.215 6.940 6.990 576,188 -0.09(-1.27%)
Apr 01, 2019 7.570 7.570 7.080 7.080 1,193,305 -0.50(-6.60%)
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%)
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.