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 (%)
Jan 31, 2014 13.27 13.76 13.10 13.35 280,499 -0.14(-1.04%)
Jan 30, 2014 13.12 13.68 13.12 13.49 438,281 +0.79(+6.22%)
Jan 29, 2014 12.83 13.00 12.67 12.70 319,985 -0.30(-2.31%)
Jan 28, 2014 12.59 13.10 12.45 13.00 266,690 +0.54(+4.33%)
Jan 27, 2014 12.83 13.02 12.02 12.46 491,547 -0.26(-2.04%)
Jan 24, 2014 13.56 13.69 12.65 12.72 646,365 -1.06(-7.69%)
Jan 23, 2014 13.34 13.79 13.22 13.78 488,746 +0.44(+3.30%)
Jan 22, 2014 13.43 13.45 13.11 13.34 428,524 +0.01(+0.08%)
Jan 21, 2014 13.37 13.47 13.20 13.33 443,083 +0.35(+2.70%)
Jan 17, 2014 13.15 12.98 12.98 12.98 347,200 -0.12(-0.92%)
Jan 16, 2014 13.06 13.30 13.00 13.10 367,872 +0.04(+0.31%)
Jan 15, 2014 12.69 13.17 12.69 13.06 538,885 +0.37(+2.92%)
Jan 14, 2014 12.64 12.76 12.51 12.69 230,553 +0.04(+0.32%)
Jan 13, 2014 12.61 12.89 12.45 12.65 361,519 +0.07(+0.56%)
Jan 10, 2014 12.22 12.63 12.22 12.58 510,339 +0.38(+3.11%)
Jan 09, 2014 12.11 12.23 12.01 12.20 302,880 +0.13(+1.08%)
Jan 08, 2014 12.10 12.10 11.89 12.07 304,955 -0.04(-0.33%)
Jan 07, 2014 11.95 12.49 11.85 12.11 603,005 +0.21(+1.76%)
Jan 06, 2014 12.07 12.15 11.87 11.90 276,189 -0.29(-2.38%)
Jan 03, 2014 12.11 12.28 12.00 12.19 286,519 +0.16(+1.33%)
Jan 02, 2014 12.00 12.29 11.78 12.03 476,255 -0.06(-0.50%)
Dec 31, 2013 11.59 12.09 12.09 12.09 463,500 +0.51(+4.40%)
Dec 30, 2013 11.85 11.90 11.53 11.58 924,028 -0.66(-5.39%)
Dec 27, 2013 12.65 12.85 12.22 12.24 938,476 -0.47(-3.70%)
Dec 26, 2013 12.55 12.94 12.50 12.71 704,801 +0.21(+1.68%)
Dec 24, 2013 11.72 12.55 11.68 12.50 860,636 +0.82(+7.02%)
Dec 23, 2013 11.53 12.02 11.37 11.68 1,491,927 +0.47(+4.19%)
Dec 20, 2013 11.16 11.32 10.90 11.21 578,569 +0.02(+0.18%)
Dec 19, 2013 11.07 11.28 11.03 11.19 308,511 +0.03(+0.27%)
Dec 18, 2013 11.32 11.33 11.04 11.16 308,962 -0.11(-0.98%)
Dec 17, 2013 11.15 11.30 11.01 11.27 437,971 +0.16(+1.44%)
Dec 16, 2013 11.38 11.65 11.03 11.11 637,656 -0.29(-2.54%)
Dec 13, 2013 11.20 11.60 11.19 11.40 429,446 +0.22(+1.97%)
Dec 12, 2013 11.18 11.37 10.95 11.18 320,699 +0.04(+0.36%)
Dec 11, 2013 11.44 11.44 11.05 11.14 554,403 -0.32(-2.79%)
Dec 10, 2013 10.62 11.50 10.60 11.46 1,056,409 +0.82(+7.71%)
Dec 09, 2013 10.46 10.75 10.34 10.64 498,093 +0.34(+3.30%)
Dec 06, 2013 10.59 10.60 10.20 10.30 0 -0.21(-2.00%)
Dec 05, 2013 10.52 10.64 10.41 10.51 0 -0.12(-1.13%)
Dec 04, 2013 10.23 10.75 10.16 10.63 0 +0.29(+2.80%)
Dec 03, 2013 10.23 10.46 10.15 10.34 0 +0.04(+0.39%)
Dec 02, 2013 10.60 10.72 10.12 10.30 1,071,486 -0.34(-3.20%)
Nov 29, 2013 10.85 10.90 10.59 10.64 0 -0.15(-1.39%)
Nov 27, 2013 11.09 11.18 10.61 10.79 0 -0.18(-1.64%)
Nov 26, 2013 10.75 11.10 10.46 10.97 0 +0.15(+1.39%)
Nov 25, 2013 11.14 11.33 10.74 10.82 692,951 -0.31(-2.79%)
Nov 22, 2013 11.34 11.44 10.84 11.13 0 -0.26(-2.28%)
Nov 21, 2013 11.34 11.60 11.19 11.39 421,417 +0.01(+0.09%)
Nov 20, 2013 11.78 11.90 11.27 11.38 0 -0.52(-4.37%)
Nov 19, 2013 11.73 11.97 11.66 11.90 676,681 +0.08(+0.68%)
Nov 18, 2013 12.00 12.13 11.55 11.82 0 -0.21(-1.75%)
Nov 15, 2013 13.15 13.19 11.81 12.03 0 -1.17(-8.86%)
Nov 14, 2013 13.04 13.50 13.01 13.20 0 +0.48(+3.77%)
Nov 12, 2013 13.10 14.06 12.38 12.72 0 -0.70(-5.22%)
Nov 11, 2013 14.26 14.26 13.39 13.42 730,396 -0.49(-3.52%)
Nov 08, 2013 13.74 14.25 13.34 13.91 0 +0.47(+3.50%)
Nov 07, 2013 15.39 15.39 13.22 13.44 4,292,814 -2.00(-12.95%)
Nov 06, 2013 16.10 16.15 14.75 15.44 1,716,137 -0.54(-3.38%)
Nov 05, 2013 15.99 16.05 15.40 15.98 946,699 +0.33(+2.11%)
Nov 04, 2013 16.00 16.35 15.37 15.65 1,418,598 -0.07(-0.45%)
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.