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 (%)
Mar 31, 2015 9.660 9.900 9.660 9.800 97,960 +0.07(+0.72%)
Mar 30, 2015 9.700 9.850 9.650 9.730 47,014 +0.07(+0.72%)
Mar 27, 2015 9.820 9.850 9.610 9.660 68,714 -0.12(-1.23%)
Mar 26, 2015 9.660 9.850 9.660 9.780 67,741 +0.05(+0.51%)
Mar 25, 2015 9.870 9.900 9.595 9.730 53,527 -0.13(-1.32%)
Mar 24, 2015 9.710 9.900 9.650 9.860 105,352 +0.23(+2.39%)
Mar 23, 2015 9.790 9.890 9.600 9.630 183,286 -0.03(-0.31%)
Mar 20, 2015 9.500 9.660 9.490 9.660 111,095 +0.18(+1.90%)
Mar 19, 2015 9.480 9.680 9.440 9.480 121,544 +0.00(+0.00%)
Mar 18, 2015 9.490 9.590 9.430 9.480 160,055 -0.03(-0.32%)
Mar 17, 2015 9.450 9.560 9.420 9.510 86,478 +0.03(+0.32%)
Mar 16, 2015 9.650 9.700 9.460 9.480 207,259 -0.26(-2.67%)
Mar 13, 2015 9.970 10.07 9.620 9.740 223,774 -0.37(-3.66%)
Mar 12, 2015 9.990 10.15 9.950 10.11 90,523 +0.13(+1.30%)
Mar 11, 2015 9.920 10.06 9.910 9.980 63,895 +0.02(+0.20%)
Mar 10, 2015 9.950 10.07 9.900 9.960 90,522 -0.11(-1.09%)
Mar 09, 2015 10.38 10.38 9.820 10.07 120,439 -0.30(-2.89%)
Mar 06, 2015 10.18 10.37 10.00 10.37 121,316 +0.19(+1.87%)
Mar 05, 2015 10.43 10.43 10.16 10.18 88,219 -0.20(-1.93%)
Mar 04, 2015 10.35 10.39 10.33 10.38 72,011 +0.05(+0.48%)
Mar 03, 2015 10.25 10.40 10.25 10.33 105,597 +0.01(+0.10%)
Mar 02, 2015 10.40 10.47 10.27 10.32 92,707 -0.04(-0.39%)
Feb 27, 2015 10.31 10.49 10.25 10.36 94,523 +0.12(+1.17%)
Feb 26, 2015 10.10 10.24 10.06 10.24 76,722 +0.19(+1.89%)
Feb 25, 2015 10.01 10.15 10.01 10.05 68,267 +0.04(+0.40%)
Feb 24, 2015 10.13 10.17 10.00 10.01 61,271 -0.06(-0.60%)
Feb 23, 2015 9.970 10.08 9.880 10.07 61,060 +0.10(+1.00%)
Feb 20, 2015 10.07 10.10 9.870 9.970 96,763 -0.06(-0.60%)
Feb 19, 2015 10.03 10.13 9.890 10.03 126,789 -0.06(-0.59%)
Feb 18, 2015 10.25 10.34 10.03 10.09 62,181 -0.15(-1.46%)
Feb 17, 2015 10.26 10.40 10.17 10.24 107,432 +0.02(+0.20%)
Feb 13, 2015 10.13 10.22 10.22 10.22 189,700 +0.12(+1.19%)
Feb 12, 2015 10.25 10.25 10.00 10.10 143,702 -0.03(-0.30%)
Feb 11, 2015 9.800 10.13 9.800 10.13 334,292 +0.43(+4.43%)
Feb 10, 2015 9.790 9.800 9.550 9.700 62,299 -0.07(-0.72%)
Feb 09, 2015 9.710 9.780 9.550 9.770 59,968 -0.01(-0.10%)
Feb 06, 2015 9.580 9.950 9.580 9.780 315,226 +0.30(+3.16%)
Feb 05, 2015 9.570 9.610 9.450 9.480 104,316 +0.00(+0.00%)
Feb 04, 2015 9.400 9.590 9.290 9.480 84,484 -0.02(-0.21%)
Feb 03, 2015 9.320 9.610 9.240 9.500 136,235 +0.20(+2.15%)
Feb 02, 2015 9.310 9.310 9.110 9.300 68,822 +0.06(+0.65%)
Jan 30, 2015 9.150 9.258 9.020 9.240 87,093 -0.04(-0.43%)
Jan 29, 2015 9.220 9.320 9.100 9.280 127,282 +0.06(+0.65%)
Jan 28, 2015 9.390 9.440 9.200 9.220 64,771 +0.01(+0.11%)
Jan 27, 2015 9.300 9.390 9.060 9.210 99,345 -0.18(-1.92%)
Jan 26, 2015 9.550 9.550 9.250 9.390 77,013 -0.09(-0.95%)
Jan 23, 2015 9.270 9.630 9.190 9.480 118,351 +0.25(+2.71%)
Jan 22, 2015 9.440 9.440 9.190 9.230 74,054 -0.13(-1.39%)
Jan 21, 2015 9.290 9.409 9.210 9.360 65,858 +0.08(+0.86%)
Jan 20, 2015 9.250 9.330 9.200 9.280 72,421 +0.10(+1.09%)
Jan 16, 2015 9.020 9.230 8.940 9.180 119,245 +0.19(+2.11%)
Jan 15, 2015 9.110 9.110 8.910 8.990 81,972 +0.00(+0.00%)
Jan 14, 2015 9.000 9.000 8.770 8.990 107,529 -0.05(-0.55%)
Jan 13, 2015 9.080 9.230 8.870 9.040 95,396 -0.04(-0.44%)
Jan 12, 2015 9.230 9.300 8.940 9.080 99,421 -0.14(-1.52%)
Jan 09, 2015 9.110 9.220 8.960 9.220 205,393 +0.15(+1.65%)
Jan 08, 2015 9.010 9.090 8.930 9.070 75,256 +0.21(+2.37%)
Jan 07, 2015 9.000 9.000 8.800 8.860 97,816 -0.05(-0.56%)
Jan 06, 2015 8.900 9.070 8.660 8.910 233,982 +0.07(+0.79%)
Jan 05, 2015 9.000 9.000 8.680 8.840 75,898 -0.15(-1.67%)
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.