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, 2012 10.58 10.76 10.16 10.54 1,283,282 -0.05(-0.47%)
May 30, 2012 10.65 10.98 10.51 10.59 498,700 -0.26(-2.40%)
May 29, 2012 11.22 11.27 10.65 10.85 998,211 -0.40(-3.56%)
May 25, 2012 11.99 12.00 11.07 11.25 1,134,080 -0.74(-6.17%)
May 24, 2012 12.33 12.35 11.62 11.99 688,549 -0.18(-1.48%)
May 23, 2012 11.96 12.30 11.80 12.17 964,992 +0.57(+4.91%)
May 22, 2012 11.88 12.58 11.49 11.60 1,233,214 -0.26(-2.19%)
May 21, 2012 12.59 12.74 11.62 11.86 2,781,428 -1.29(-9.81%)
May 18, 2012 16.38 16.50 12.99 13.15 5,195,267 -2.95(-18.32%)
May 17, 2012 18.11 18.11 15.90 16.10 2,215,574 -1.65(-9.30%)
May 16, 2012 18.50 18.50 17.31 17.75 1,365,500 -0.59(-3.22%)
May 15, 2012 18.70 19.20 18.01 18.34 2,197,006 +0.45(+2.52%)
May 14, 2012 17.25 18.00 17.10 17.89 1,397,325 +0.71(+4.13%)
May 11, 2012 16.27 17.20 16.24 17.18 5,378,532 -1.05(-5.76%)
May 10, 2012 18.25 18.38 17.92 18.23 615,873 +0.58(+3.29%)
May 09, 2012 18.10 18.90 17.59 17.65 681,241 -0.67(-3.66%)
May 08, 2012 18.60 18.69 17.50 18.32 619,540 +0.09(+0.49%)
May 07, 2012 19.21 19.49 18.22 18.23 1,024,816 -1.42(-7.23%)
May 04, 2012 18.71 19.71 17.92 19.65 977,343 +1.10(+5.93%)
May 03, 2012 19.01 19.24 18.18 18.55 699,137 -0.54(-2.83%)
May 02, 2012 18.06 19.41 18.00 19.09 1,217,909 +1.35(+7.61%)
May 01, 2012 17.12 17.83 17.12 17.74 338,647 +0.62(+3.62%)
Apr 30, 2012 17.57 17.75 17.00 17.12 401,263 -0.20(-1.15%)
Apr 27, 2012 17.12 17.74 16.93 17.32 487,663 +0.37(+2.18%)
Apr 26, 2012 17.71 17.87 16.38 16.95 1,038,355 -0.77(-4.35%)
Apr 25, 2012 17.84 18.17 17.46 17.72 464,943 +0.04(+0.23%)
Apr 24, 2012 18.38 18.50 17.31 17.68 749,520 -0.64(-3.49%)
Apr 23, 2012 17.50 18.49 17.13 18.32 627,811 +0.67(+3.80%)
Apr 20, 2012 18.20 18.50 17.52 17.65 507,276 -0.50(-2.75%)
Apr 19, 2012 19.05 19.05 17.99 18.15 737,365 -0.85(-4.47%)
Apr 18, 2012 19.08 19.36 18.89 19.00 296,725 -0.13(-0.68%)
Apr 17, 2012 19.15 19.28 18.75 19.13 408,883 +0.17(+0.90%)
Apr 16, 2012 20.23 20.23 18.57 18.96 742,645 -1.00(-5.01%)
Apr 13, 2012 19.74 20.10 19.31 19.96 386,178 +0.03(+0.15%)
Apr 12, 2012 20.00 20.23 19.68 19.93 657,617 +0.01(+0.05%)
Apr 11, 2012 19.25 20.25 19.16 19.92 1,099,358 +1.01(+5.34%)
Apr 10, 2012 18.50 19.00 18.30 18.91 830,411 +0.52(+2.83%)
Apr 09, 2012 18.02 18.50 18.00 18.39 362,792 +0.32(+1.77%)
Apr 05, 2012 17.97 18.57 17.97 18.07 235,275 -0.16(-0.88%)
Apr 04, 2012 18.19 18.50 17.85 18.23 401,081 -0.12(-0.65%)
Apr 03, 2012 18.45 18.50 18.05 18.35 372,993 +0.22(+1.21%)
Apr 02, 2012 18.06 18.75 18.02 18.13 581,932 -0.57(-3.05%)
Mar 30, 2012 18.74 18.99 18.52 18.70 388,342 +0.14(+0.75%)
Mar 29, 2012 19.30 19.37 17.73 18.56 1,396,728 -1.60(-7.94%)
Mar 28, 2012 20.26 20.30 18.41 20.16 1,222,804 -0.02(-0.10%)
Mar 27, 2012 19.71 20.39 19.25 20.18 985,259 +0.72(+3.70%)
Mar 26, 2012 19.40 19.85 19.05 19.46 527,823 +0.04(+0.21%)
Mar 23, 2012 19.15 19.69 18.83 19.42 446,435 +0.20(+1.04%)
Mar 22, 2012 19.12 19.79 18.75 19.22 512,764 -0.07(-0.36%)
Mar 21, 2012 19.15 19.75 19.10 19.29 872,870 +0.25(+1.31%)
Mar 20, 2012 18.00 19.18 17.76 19.04 787,045 +1.07(+5.98%)
Mar 19, 2012 18.36 18.38 17.90 17.96 412,824 -0.11(-0.64%)
Mar 16, 2012 18.31 18.34 17.95 18.08 288,034 -0.12(-0.66%)
Mar 15, 2012 18.34 18.44 18.00 18.20 269,104 +0.02(+0.11%)
Mar 14, 2012 18.56 18.56 17.90 18.18 491,576 -0.22(-1.20%)
Mar 13, 2012 18.18 18.49 17.80 18.40 732,255 +0.52(+2.91%)
Mar 12, 2012 18.44 18.46 17.76 17.88 483,060 -0.22(-1.22%)
Mar 09, 2012 18.15 18.30 17.90 18.10 328,709 +0.22(+1.23%)
Mar 08, 2012 18.26 18.41 17.70 17.88 509,903 -0.11(-0.61%)
Mar 07, 2012 17.48 18.14 17.26 17.99 457,100 +0.78(+4.53%)
Mar 06, 2012 17.50 17.50 16.85 17.21 486,587 -0.48(-2.71%)
Mar 05, 2012 17.70 18.22 17.40 17.69 671,164 -0.02(-0.11%)
Mar 02, 2012 17.45 17.80 17.20 17.71 631,808 +0.54(+3.15%)
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.