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 (%)
Jul 29, 2016 5.370 5.530 5.280 5.390 35,615 +0.00(+0.00%)
Jul 28, 2016 5.530 5.610 5.300 5.390 57,635 -0.18(-3.23%)
Jul 27, 2016 5.580 5.640 5.510 5.570 44,064 -0.04(-0.71%)
Jul 26, 2016 5.700 5.700 5.567 5.610 37,579 -0.06(-1.06%)
Jul 25, 2016 5.700 5.720 5.600 5.670 35,574 -0.03(-0.53%)
Jul 22, 2016 5.780 5.780 5.595 5.700 33,109 -0.04(-0.70%)
Jul 21, 2016 5.800 5.800 5.640 5.740 36,043 +0.02(+0.26%)
Jul 20, 2016 5.540 5.730 5.540 5.725 47,047 +0.17(+3.15%)
Jul 19, 2016 5.740 5.750 5.540 5.550 51,126 -0.21(-3.65%)
Jul 18, 2016 5.600 5.780 5.580 5.760 54,732 +0.21(+3.78%)
Jul 15, 2016 5.480 5.650 5.476 5.550 71,899 +0.07(+1.28%)
Jul 14, 2016 5.560 5.590 5.470 5.480 58,107 -0.08(-1.44%)
Jul 13, 2016 5.510 5.610 5.470 5.560 94,718 +0.10(+1.83%)
Jul 12, 2016 5.400 5.500 5.400 5.460 51,823 +0.09(+1.68%)
Jul 11, 2016 5.460 5.492 5.350 5.370 53,890 -0.03(-0.56%)
Jul 08, 2016 5.280 5.410 5.220 5.400 82,430 +0.18(+3.45%)
Jul 07, 2016 5.390 5.400 5.120 5.220 32,868 -0.03(-0.57%)
Jul 05, 2016 5.230 5.250 5.160 5.250 65,472 +0.09(+1.74%)
Jul 01, 2016 5.030 5.160 5.160 5.160 156,200 +0.14(+2.79%)
Jun 30, 2016 4.950 5.050 4.910 5.020 227,802 +0.09(+1.83%)
Jun 29, 2016 4.710 4.930 4.710 4.930 132,143 +0.14(+2.92%)
Jun 28, 2016 4.660 4.800 4.650 4.790 72,886 +0.19(+4.13%)
Jun 27, 2016 4.920 4.960 4.470 4.600 200,487 -0.30(-6.12%)
Jun 24, 2016 4.970 5.000 4.850 4.900 95,341 -0.13(-2.58%)
Jun 23, 2016 5.010 5.077 4.946 5.030 97,907 +0.03(+0.60%)
Jun 22, 2016 5.000 5.079 4.970 5.000 55,914 +0.00(+0.00%)
Jun 21, 2016 5.090 5.180 4.990 5.000 105,968 -0.05(-0.99%)
Jun 20, 2016 5.290 5.330 5.030 5.050 87,618 -0.21(-3.99%)
Jun 17, 2016 5.300 5.300 5.200 5.260 54,218 -0.01(-0.19%)
Jun 16, 2016 5.250 5.320 5.170 5.270 101,057 +0.02(+0.38%)
Jun 15, 2016 5.070 5.320 5.070 5.250 148,844 +0.23(+4.58%)
Jun 14, 2016 5.020 5.120 5.000 5.020 69,335 -0.04(-0.79%)
Jun 13, 2016 5.120 5.140 5.050 5.060 57,628 -0.09(-1.75%)
Jun 10, 2016 5.170 5.200 5.120 5.150 62,557 -0.04(-0.77%)
Jun 09, 2016 5.190 5.230 5.170 5.190 64,539 -0.04(-0.86%)
Jun 08, 2016 5.250 5.260 5.170 5.235 37,499 +0.02(+0.29%)
Jun 07, 2016 5.120 5.300 5.120 5.220 69,324 +0.10(+1.95%)
Jun 06, 2016 5.270 5.300 5.114 5.120 91,927 -0.13(-2.48%)
Jun 03, 2016 5.230 5.300 5.180 5.250 68,513 +0.03(+0.57%)
Jun 02, 2016 5.160 5.220 5.160 5.220 44,192 +0.02(+0.38%)
Jun 01, 2016 5.170 5.240 5.150 5.200 109,703 +0.04(+0.78%)
May 31, 2016 5.170 5.180 5.100 5.160 33,287 +0.04(+0.78%)
May 27, 2016 5.010 5.120 5.120 5.120 46,200 +0.08(+1.59%)
May 26, 2016 5.000 5.070 5.000 5.040 77,441 -0.02(-0.40%)
May 25, 2016 5.010 5.100 4.950 5.060 62,056 +0.02(+0.40%)
May 24, 2016 5.110 5.110 4.986 5.040 76,541 -0.02(-0.40%)
May 23, 2016 5.020 5.100 4.950 5.060 94,090 +0.03(+0.60%)
May 20, 2016 5.030 5.160 5.020 5.030 25,746 -0.01(-0.20%)
May 19, 2016 5.140 5.180 5.030 5.040 57,649 -0.08(-1.56%)
May 18, 2016 5.030 5.185 5.030 5.120 36,649 +0.09(+1.79%)
May 17, 2016 5.050 5.290 5.020 5.030 145,122 -0.20(-3.82%)
May 16, 2016 5.310 5.368 5.060 5.230 245,749 -0.12(-2.24%)
May 13, 2016 5.360 5.430 5.350 5.350 58,119 -0.06(-1.11%)
May 12, 2016 5.460 5.490 5.410 5.410 33,727 -0.05(-0.92%)
May 11, 2016 5.500 5.570 5.460 5.460 42,673 -0.06(-1.09%)
May 10, 2016 5.510 5.640 5.510 5.520 57,062 +0.01(+0.18%)
May 09, 2016 5.520 5.680 5.510 5.510 47,098 -0.01(-0.18%)
May 06, 2016 5.650 5.650 5.520 5.520 32,555 -0.12(-2.13%)
May 05, 2016 5.670 5.680 5.600 5.640 25,992 -0.05(-0.88%)
May 04, 2016 5.610 5.730 5.610 5.690 39,339 +0.03(+0.53%)
May 03, 2016 5.600 5.660 5.580 5.660 35,670 +0.00(+0.00%)
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.