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 (%)
Aug 31, 2015 8.700 9.090 8.700 8.875 59,463 +0.15(+1.78%)
Aug 28, 2015 8.950 9.040 8.570 8.720 111,332 -0.18(-2.02%)
Aug 27, 2015 8.790 8.950 8.673 8.900 81,085 +0.24(+2.77%)
Aug 26, 2015 8.400 8.720 8.220 8.660 111,134 +0.46(+5.61%)
Aug 25, 2015 8.500 8.730 8.200 8.200 127,140 -0.09(-1.09%)
Aug 24, 2015 8.190 8.550 7.920 8.290 265,316 -0.56(-6.33%)
Aug 21, 2015 9.120 9.240 8.770 8.850 178,936 -0.41(-4.43%)
Aug 20, 2015 9.400 9.400 9.130 9.260 61,254 -0.15(-1.65%)
Aug 19, 2015 9.650 9.730 9.415 9.415 17,700 -0.24(-2.44%)
Aug 18, 2015 9.540 9.660 9.450 9.650 36,341 +0.11(+1.15%)
Aug 17, 2015 9.480 9.580 9.410 9.540 29,678 +0.02(+0.21%)
Aug 14, 2015 9.310 9.580 9.310 9.520 46,584 +0.15(+1.60%)
Aug 13, 2015 9.200 9.380 9.180 9.370 46,790 +0.17(+1.85%)
Aug 12, 2015 9.220 9.320 9.120 9.200 64,990 -0.06(-0.65%)
Aug 11, 2015 9.310 9.370 9.110 9.260 88,363 -0.08(-0.86%)
Aug 10, 2015 9.500 9.640 9.260 9.340 103,230 -0.13(-1.37%)
Aug 07, 2015 9.570 9.747 9.450 9.470 85,862 -0.07(-0.73%)
Aug 06, 2015 9.610 9.610 9.510 9.540 35,318 -0.08(-0.83%)
Aug 05, 2015 9.450 9.645 9.410 9.620 48,932 +0.21(+2.23%)
Aug 04, 2015 9.570 9.610 9.350 9.410 113,536 -0.09(-0.95%)
Aug 03, 2015 9.910 10.00 9.440 9.500 308,110 -0.38(-3.85%)
Jul 31, 2015 9.900 9.990 9.860 9.880 34,685 -0.01(-0.10%)
Jul 30, 2015 9.920 10.05 9.850 9.890 29,908 -0.02(-0.20%)
Jul 29, 2015 10.07 10.08 9.910 9.910 71,147 -0.23(-2.27%)
Jul 28, 2015 10.08 10.15 9.860 10.14 53,543 +0.06(+0.60%)
Jul 27, 2015 10.05 10.17 9.990 10.08 103,412 +0.02(+0.20%)
Jul 24, 2015 10.24 10.33 10.05 10.06 74,541 -0.11(-1.08%)
Jul 23, 2015 10.11 10.26 10.06 10.17 53,497 +0.03(+0.30%)
Jul 22, 2015 10.06 10.28 10.06 10.14 70,130 +0.06(+0.60%)
Jul 21, 2015 10.30 10.41 10.06 10.08 100,318 -0.26(-2.51%)
Jul 20, 2015 10.53 10.62 10.32 10.34 71,619 -0.27(-2.54%)
Jul 17, 2015 10.85 10.87 10.59 10.61 80,955 -0.22(-2.03%)
Jul 16, 2015 10.85 10.98 10.72 10.83 135,184 +0.04(+0.37%)
Jul 15, 2015 11.06 11.07 10.76 10.79 73,630 -0.28(-2.53%)
Jul 14, 2015 10.83 11.17 10.83 11.07 115,898 +0.17(+1.56%)
Jul 13, 2015 10.84 11.05 10.84 10.90 91,411 +0.16(+1.49%)
Jul 10, 2015 10.60 10.78 10.49 10.74 85,816 +0.25(+2.38%)
Jul 09, 2015 10.45 10.64 10.41 10.49 82,015 +0.22(+2.14%)
Jul 08, 2015 10.19 10.31 10.16 10.27 78,931 -0.01(-0.10%)
Jul 07, 2015 10.16 10.28 10.05 10.28 112,074 +0.09(+0.88%)
Jul 06, 2015 10.35 10.42 10.11 10.19 39,704 -0.24(-2.30%)
Jul 02, 2015 10.45 10.43 10.43 10.43 66,200 -0.06(-0.57%)
Jul 01, 2015 10.38 10.52 10.26 10.49 79,380 +0.18(+1.75%)
Jun 30, 2015 10.04 10.34 10.01 10.31 48,939 +0.23(+2.28%)
Jun 29, 2015 10.34 10.34 10.00 10.08 177,162 -0.37(-3.54%)
Jun 26, 2015 10.66 10.78 10.41 10.45 86,216 -0.14(-1.32%)
Jun 25, 2015 10.80 10.84 10.56 10.59 84,813 -0.21(-1.94%)
Jun 24, 2015 10.98 10.98 10.78 10.80 80,625 -0.16(-1.46%)
Jun 23, 2015 10.82 10.99 10.80 10.96 54,775 +0.16(+1.48%)
Jun 22, 2015 10.81 10.95 10.79 10.80 95,209 +0.13(+1.22%)
Jun 19, 2015 10.73 10.81 10.60 10.67 96,611 +0.06(+0.57%)
Jun 18, 2015 10.83 10.87 10.52 10.61 126,246 -0.09(-0.84%)
Jun 17, 2015 10.74 10.86 10.68 10.70 107,512 -0.10(-0.93%)
Jun 16, 2015 10.55 10.81 10.50 10.80 101,115 +0.17(+1.60%)
Jun 15, 2015 10.72 10.80 10.59 10.63 79,094 -0.12(-1.12%)
Jun 12, 2015 10.84 10.87 10.71 10.75 54,628 -0.08(-0.74%)
Jun 11, 2015 11.00 11.02 10.75 10.83 83,526 -0.13(-1.19%)
Jun 10, 2015 11.00 11.20 10.89 10.96 92,259 -0.04(-0.36%)
Jun 09, 2015 11.18 11.20 10.92 11.00 108,603 -0.21(-1.87%)
Jun 08, 2015 11.32 11.33 11.08 11.21 136,944 -0.05(-0.44%)
Jun 05, 2015 11.00 11.28 10.90 11.26 256,678 +0.33(+3.02%)
Jun 04, 2015 10.69 10.95 10.58 10.93 180,213 +0.16(+1.49%)
Jun 03, 2015 10.70 10.85 10.56 10.77 106,293 +0.07(+0.65%)
Jun 02, 2015 10.60 10.85 10.36 10.70 80,505 +0.10(+0.94%)
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.