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, 2018 6.660 6.760 6.650 6.720 55,049 +0.04(+0.60%)
May 30, 2018 6.810 6.810 6.630 6.680 110,491 -0.14(-2.05%)
May 29, 2018 6.850 6.950 6.740 6.820 111,195 -0.05(-0.73%)
May 25, 2018 6.870 6.870 6.870 0 -0.02(-0.29%)
May 24, 2018 6.970 7.000 6.810 6.890 78,259 -0.12(-1.71%)
May 23, 2018 6.950 7.060 6.810 7.010 78,613 +0.04(+0.57%)
May 22, 2018 7.040 7.120 6.950 6.970 64,488 -0.05(-0.71%)
May 21, 2018 7.200 7.203 6.950 7.020 87,520 -0.15(-2.09%)
May 18, 2018 7.060 7.290 6.990 7.170 96,467 +0.11(+1.56%)
May 17, 2018 6.750 7.070 6.750 7.060 111,222 +0.22(+3.22%)
May 16, 2018 7.020 7.050 6.750 6.840 160,528 -0.21(-2.98%)
May 15, 2018 7.130 7.130 7.000 7.050 124,535 +0.02(+0.28%)
May 14, 2018 6.840 7.100 6.820 7.030 103,287 +0.21(+3.08%)
May 11, 2018 6.750 6.935 6.720 6.820 202,721 +0.04(+0.59%)
May 10, 2018 6.670 6.840 6.620 6.780 146,561 +0.07(+1.04%)
May 09, 2018 6.600 6.900 6.600 6.710 240,797 -0.20(-2.89%)
May 08, 2018 6.810 7.070 6.810 6.910 152,189 +0.10(+1.47%)
May 07, 2018 6.750 6.900 6.750 6.810 119,141 +0.05(+0.74%)
May 04, 2018 6.680 6.820 6.670 6.760 73,715 +0.06(+0.90%)
May 03, 2018 6.750 6.750 6.600 6.700 91,133 -0.07(-1.03%)
May 02, 2018 6.720 6.890 6.690 6.770 131,372 +0.00(+0.00%)
May 01, 2018 6.750 6.780 6.685 6.770 105,345 +0.03(+0.45%)
Apr 30, 2018 6.790 6.790 6.700 6.740 70,777 -0.03(-0.44%)
Apr 27, 2018 6.700 6.840 6.650 6.770 83,504 +0.08(+1.20%)
Apr 26, 2018 6.890 6.930 6.650 6.690 279,124 -0.19(-2.76%)
Apr 25, 2018 6.800 6.910 6.740 6.880 97,647 +0.05(+0.73%)
Apr 24, 2018 7.030 7.100 6.810 6.830 112,924 -0.21(-2.98%)
Apr 23, 2018 7.200 7.200 6.950 7.040 112,558 -0.11(-1.54%)
Apr 20, 2018 7.080 7.200 6.830 7.150 336,134 +0.07(+0.99%)
Apr 19, 2018 7.110 7.230 7.019 7.080 259,548 -0.10(-1.39%)
Apr 18, 2018 7.300 7.369 7.030 7.180 384,589 -0.17(-2.31%)
Apr 17, 2018 7.310 7.420 7.300 7.350 161,605 +0.04(+0.55%)
Apr 16, 2018 7.380 7.450 7.300 7.310 169,898 -0.05(-0.68%)
Apr 13, 2018 7.500 7.530 7.300 7.360 180,483 -0.08(-1.08%)
Apr 12, 2018 7.380 7.510 7.380 7.440 162,467 +0.08(+1.09%)
Apr 11, 2018 7.440 7.460 7.350 7.360 146,688 -0.13(-1.74%)
Apr 10, 2018 7.540 7.580 7.430 7.490 222,729 -0.01(-0.13%)
Apr 09, 2018 7.430 7.630 7.380 7.500 366,969 +0.04(+0.54%)
Apr 06, 2018 7.300 7.680 7.290 7.460 374,205 +0.11(+1.50%)
Apr 05, 2018 7.470 7.510 7.320 7.350 196,905 -0.12(-1.61%)
Apr 04, 2018 7.280 7.530 7.170 7.470 346,823 +0.10(+1.36%)
Apr 03, 2018 7.300 7.630 7.240 7.370 823,546 +0.15(+2.08%)
Apr 02, 2018 7.750 7.750 7.110 7.220 548,317 -0.32(-4.24%)
Mar 29, 2018 7.540 7.540 7.540 0 +0.04(+0.60%)
Mar 28, 2018 7.590 7.593 6.850 7.495 788,293 -0.14(-1.83%)
Mar 27, 2018 7.650 7.820 7.500 7.635 476,157 +0.19(+2.55%)
Mar 26, 2018 8.090 8.390 7.090 7.445 1,293,908 -0.46(-5.82%)
Mar 23, 2018 8.600 8.600 7.750 7.905 2,211,959 -1.02(-11.48%)
Mar 22, 2018 9.120 9.270 8.700 8.930 830,221 -0.19(-2.08%)
Mar 21, 2018 8.740 9.200 8.660 9.120 719,130 +0.46(+5.31%)
Mar 20, 2018 8.770 8.970 8.550 8.660 223,827 -0.10(-1.14%)
Mar 19, 2018 8.710 9.230 8.570 8.760 672,103 +0.33(+3.91%)
Mar 16, 2018 8.780 8.880 8.390 8.430 393,213 -0.34(-3.88%)
Mar 15, 2018 8.830 8.850 8.550 8.770 424,565 -0.03(-0.34%)
Mar 14, 2018 9.000 9.000 8.510 8.800 652,651 -0.38(-4.14%)
Mar 13, 2018 9.020 9.250 8.750 9.180 512,235 +0.16(+1.77%)
Mar 12, 2018 8.990 9.380 8.800 9.020 521,303 +0.23(+2.62%)
Mar 09, 2018 9.270 9.389 8.560 8.790 606,805 -0.31(-3.41%)
Mar 08, 2018 8.940 9.265 8.811 9.100 771,291 +0.38(+4.36%)
Mar 07, 2018 8.470 8.940 8.470 8.720 797,038 +0.27(+3.20%)
Mar 06, 2018 8.340 8.560 8.180 8.450 596,544 +0.43(+5.36%)
Mar 05, 2018 8.000 8.200 7.890 8.020 330,417 +0.04(+0.50%)
Mar 02, 2018 8.000 8.050 7.800 7.980 144,389 -0.01(-0.13%)
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.