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 (%)
Dec 29, 2017 5.450 5.450 5.450 0 +0.01(+0.18%)
Dec 28, 2017 5.240 5.500 5.215 5.440 225,789 +0.17(+3.23%)
Dec 27, 2017 5.480 5.485 5.170 5.270 120,076 -0.18(-3.30%)
Dec 26, 2017 5.400 5.530 5.368 5.450 75,205 +0.05(+0.93%)
Dec 22, 2017 5.570 5.580 5.390 5.400 78,093 -0.18(-3.23%)
Dec 21, 2017 5.570 5.800 5.360 5.580 206,153 +0.05(+0.90%)
Dec 20, 2017 5.330 5.560 5.325 5.530 129,428 +0.19(+3.56%)
Dec 19, 2017 5.500 5.500 5.320 5.340 118,332 -0.16(-2.91%)
Dec 18, 2017 5.740 5.820 5.480 5.500 153,832 -0.24(-4.18%)
Dec 15, 2017 5.790 5.870 5.715 5.740 117,735 -0.05(-0.86%)
Dec 14, 2017 5.870 5.880 5.760 5.790 94,019 -0.08(-1.36%)
Dec 13, 2017 5.960 5.970 5.860 5.870 94,997 -0.08(-1.34%)
Dec 12, 2017 6.020 6.040 5.950 5.950 101,034 -0.09(-1.49%)
Dec 11, 2017 6.150 6.230 6.020 6.040 58,395 -0.10(-1.63%)
Dec 08, 2017 6.300 6.300 6.140 6.140 32,796 -0.14(-2.23%)
Dec 07, 2017 6.000 6.375 6.000 6.280 62,329 +0.24(+3.97%)
Dec 06, 2017 6.170 6.180 6.000 6.040 160,938 -0.15(-2.42%)
Dec 05, 2017 6.310 6.321 6.132 6.190 125,503 -0.15(-2.37%)
Dec 04, 2017 6.300 6.300 6.300 6.340 76,984 +0.05(+0.79%)
Dec 01, 2017 6.350 6.380 6.240 6.290 52,133 -0.06(-0.94%)
Nov 30, 2017 6.500 6.500 6.300 6.350 100,066 -0.18(-2.76%)
Nov 29, 2017 6.640 6.640 6.430 6.530 147,860 -0.09(-1.36%)
Nov 28, 2017 6.550 6.640 6.550 6.620 143,635 +0.04(+0.61%)
Nov 27, 2017 6.620 6.630 6.520 6.580 74,047 -0.04(-0.60%)
Nov 24, 2017 6.600 6.650 6.520 6.620 61,236 +0.04(+0.61%)
Nov 22, 2017 6.450 6.655 6.450 6.580 145,931 +0.16(+2.49%)
Nov 21, 2017 6.430 6.505 6.260 6.420 128,174 +0.02(+0.31%)
Nov 20, 2017 6.300 6.440 6.260 6.400 109,843 -0.06(-0.93%)
Nov 17, 2017 6.400 6.470 6.260 6.460 108,970 +0.02(+0.31%)
Nov 16, 2017 6.210 6.460 6.200 6.440 262,578 +0.25(+4.04%)
Nov 15, 2017 6.270 6.295 6.180 6.190 82,077 -0.09(-1.43%)
Nov 14, 2017 6.330 6.330 6.180 6.280 128,728 -0.05(-0.79%)
Nov 13, 2017 6.500 6.500 6.270 6.330 137,999 -0.12(-1.86%)
Nov 10, 2017 6.000 6.570 6.000 6.450 197,789 +0.45(+7.50%)
Nov 09, 2017 6.250 6.350 5.990 6.000 193,881 -0.10(-1.64%)
Nov 08, 2017 5.960 6.149 5.910 6.100 401,767 +0.22(+3.74%)
Nov 07, 2017 5.650 6.060 5.630 5.880 396,529 +0.26(+4.63%)
Nov 06, 2017 5.470 5.649 5.470 5.620 28,835 +0.10(+1.81%)
Nov 03, 2017 5.530 5.670 5.501 5.520 25,154 -0.01(-0.18%)
Nov 02, 2017 5.500 5.650 5.480 5.530 77,020 +0.03(+0.55%)
Nov 01, 2017 5.590 5.650 5.480 5.500 129,348 -0.09(-1.61%)
Oct 31, 2017 5.640 5.690 5.500 5.590 67,367 -0.07(-1.24%)
Oct 30, 2017 5.500 5.700 5.500 5.660 58,671 +0.01(+0.18%)
Oct 27, 2017 5.600 5.680 5.533 5.650 76,939 +0.03(+0.53%)
Oct 26, 2017 5.410 5.630 5.410 5.620 33,287 +0.20(+3.69%)
Oct 25, 2017 5.690 5.805 5.410 5.420 124,555 -0.29(-5.08%)
Oct 24, 2017 5.830 5.880 5.680 5.710 75,818 -0.09(-1.55%)
Oct 23, 2017 5.650 5.870 5.650 5.800 74,290 +0.20(+3.57%)
Oct 20, 2017 5.910 5.910 5.580 5.600 101,237 -0.29(-4.92%)
Oct 19, 2017 5.830 5.920 5.818 5.890 88,430 +0.00(+0.00%)
Oct 18, 2017 5.840 5.910 5.840 5.890 69,804 +0.04(+0.68%)
Oct 17, 2017 5.810 5.930 5.800 5.850 78,995 +0.04(+0.69%)
Oct 16, 2017 5.850 5.930 5.800 5.810 84,277 -0.08(-1.36%)
Oct 13, 2017 5.940 5.975 5.815 5.890 80,137 -0.02(-0.34%)
Oct 12, 2017 5.950 6.000 5.800 5.910 108,580 -0.04(-0.67%)
Oct 11, 2017 5.720 5.950 5.714 5.950 93,872 +0.19(+3.22%)
Oct 10, 2017 5.500 5.800 5.471 5.764 67,674 +0.11(+2.02%)
Oct 09, 2017 5.700 5.784 5.640 5.650 61,641 -0.07(-1.22%)
Oct 06, 2017 5.750 5.790 5.650 5.720 89,239 -0.05(-0.87%)
Oct 05, 2017 5.640 5.790 5.610 5.770 182,558 +0.13(+2.30%)
Oct 04, 2017 5.570 5.650 5.497 5.640 102,968 +0.07(+1.26%)
Oct 03, 2017 5.510 5.590 5.490 5.570 56,394 +0.05(+0.91%)
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.