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 (%)
Jun 29, 2012 9.280 9.390 9.070 9.300 339,471 +0.20(+2.20%)
Jun 28, 2012 9.210 9.220 8.830 9.100 498,866 -0.23(-2.47%)
Jun 27, 2012 9.280 9.390 9.080 9.330 314,390 +0.03(+0.32%)
Jun 26, 2012 9.530 9.680 9.240 9.300 467,797 -0.22(-2.31%)
Jun 25, 2012 9.780 9.790 9.395 9.520 389,058 -0.38(-3.84%)
Jun 22, 2012 9.650 10.08 9.650 9.900 3,107,720 +0.26(+2.70%)
Jun 21, 2012 10.15 10.37 9.550 9.640 704,779 -0.51(-5.02%)
Jun 20, 2012 10.35 10.35 10.01 10.15 317,854 -0.16(-1.55%)
Jun 19, 2012 10.51 10.69 10.20 10.31 387,573 -0.16(-1.53%)
Jun 18, 2012 10.12 10.72 10.06 10.47 580,725 +0.30(+2.95%)
Jun 15, 2012 10.33 10.49 10.02 10.17 315,942 -0.12(-1.17%)
Jun 14, 2012 10.07 10.30 10.02 10.29 443,572 +0.17(+1.68%)
Jun 13, 2012 10.15 10.24 10.03 10.12 319,621 +0.06(+0.60%)
Jun 12, 2012 10.10 10.17 9.860 10.06 369,990 +0.00(+0.00%)
Jun 11, 2012 10.30 10.33 9.760 10.06 767,127 -0.16(-1.57%)
Jun 08, 2012 10.17 10.49 10.15 10.22 384,315 -0.02(-0.20%)
Jun 07, 2012 10.75 10.75 10.15 10.24 332,306 -0.42(-3.94%)
Jun 06, 2012 10.48 10.81 10.25 10.66 591,910 +0.24(+2.30%)
Jun 05, 2012 10.06 10.44 10.06 10.42 536,720 +0.32(+3.17%)
Jun 04, 2012 10.02 10.20 9.820 10.10 552,256 +0.06(+0.60%)
Jun 01, 2012 10.22 10.37 9.900 10.04 699,845 -0.50(-4.74%)
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%)
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.