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 31, 2018 5.260 5.330 5.170 5.220 115,900 -0.05(-0.95%)
Dec 28, 2018 5.300 5.380 5.150 5.270 114,100 -0.03(-0.57%)
Dec 27, 2018 5.330 5.500 5.241 5.300 59,577 -0.07(-1.30%)
Dec 26, 2018 5.120 5.420 5.120 5.370 115,881 +0.25(+4.88%)
Dec 24, 2018 5.170 5.230 4.990 5.120 133,500 -0.11(-2.10%)
Dec 21, 2018 5.500 5.570 5.230 5.230 182,100 -0.24(-4.39%)
Dec 20, 2018 5.970 6.100 5.430 5.470 254,822 -0.53(-8.83%)
Dec 19, 2018 5.950 6.139 5.950 6.000 48,166 +0.05(+0.84%)
Dec 18, 2018 5.930 6.050 5.930 5.950 72,542 +0.04(+0.68%)
Dec 17, 2018 6.250 6.252 5.870 5.910 172,262 -0.42(-6.64%)
Dec 14, 2018 6.300 6.350 6.240 6.330 31,600 -0.01(-0.16%)
Dec 13, 2018 6.290 6.490 6.260 6.340 21,243 +0.05(+0.79%)
Dec 12, 2018 6.450 6.570 6.265 6.290 59,569 -0.13(-2.02%)
Dec 11, 2018 6.280 6.470 6.279 6.420 80,026 +0.11(+1.74%)
Dec 10, 2018 6.380 6.500 6.260 6.310 53,451 -0.08(-1.25%)
Dec 07, 2018 6.630 6.665 6.360 6.390 60,900 -0.24(-3.62%)
Dec 06, 2018 6.700 6.770 6.530 6.630 114,346 +0.01(+0.15%)
Dec 04, 2018 6.650 6.740 6.590 6.620 32,800 -0.03(-0.45%)
Dec 03, 2018 6.700 6.740 6.630 6.650 35,734 -0.05(-0.75%)
Nov 30, 2018 6.670 6.730 6.640 6.700 25,800 -0.01(-0.15%)
Nov 29, 2018 6.610 6.740 6.600 6.710 36,009 +0.06(+0.90%)
Nov 28, 2018 6.600 6.670 6.600 6.650 59,277 +0.01(+0.15%)
Nov 27, 2018 6.850 6.880 6.560 6.640 123,917 -0.21(-3.07%)
Nov 26, 2018 6.680 6.890 6.554 6.850 65,454 +0.16(+2.39%)
Nov 23, 2018 6.600 6.690 6.520 6.690 17,300 +0.11(+1.67%)
Nov 21, 2018 6.580 6.580 6.580 0 +0.02(+0.30%)
Nov 20, 2018 6.700 6.730 6.540 6.560 114,095 -0.20(-2.96%)
Nov 19, 2018 6.850 6.890 6.740 6.760 43,149 -0.05(-0.73%)
Nov 16, 2018 6.850 6.890 6.810 6.810 40,500 -0.07(-1.02%)
Nov 15, 2018 6.820 6.920 6.791 6.880 45,892 -0.01(-0.15%)
Nov 14, 2018 7.020 7.056 6.750 6.890 85,985 -0.13(-1.85%)
Nov 13, 2018 7.040 7.130 6.990 7.020 50,975 +0.03(+0.43%)
Nov 12, 2018 7.120 7.125 6.980 6.990 55,682 -0.21(-2.92%)
Nov 09, 2018 7.150 7.300 7.070 7.200 55,600 -0.02(-0.28%)
Nov 08, 2018 7.000 7.330 7.000 7.220 142,233 +0.23(+3.29%)
Nov 07, 2018 7.080 7.086 6.950 6.990 52,520 -0.04(-0.57%)
Nov 06, 2018 7.040 7.120 6.970 7.030 51,296 +0.03(+0.43%)
Nov 05, 2018 6.940 7.030 6.940 7.000 35,043 +0.09(+1.30%)
Nov 02, 2018 7.170 7.180 6.910 6.910 73,900 -0.21(-2.95%)
Nov 01, 2018 7.050 7.170 6.910 7.120 100,809 +0.06(+0.85%)
Oct 31, 2018 6.960 7.240 6.960 7.060 83,544 +0.17(+2.39%)
Oct 30, 2018 6.770 6.950 6.730 6.895 56,936 +0.13(+2.00%)
Oct 29, 2018 6.860 6.940 6.710 6.760 77,600 -0.07(-1.02%)
Oct 26, 2018 7.000 7.020 6.790 6.830 111,700 -0.17(-2.43%)
Oct 25, 2018 6.920 7.060 6.920 7.000 85,346 +0.07(+1.01%)
Oct 24, 2018 7.090 7.090 6.880 6.930 118,518 -0.14(-1.98%)
Oct 23, 2018 7.000 7.120 6.985 7.070 121,090 +0.05(+0.71%)
Oct 22, 2018 7.050 7.080 6.962 7.020 82,626 -0.02(-0.28%)
Oct 19, 2018 6.800 7.080 6.800 7.040 139,400 +0.25(+3.68%)
Oct 18, 2018 6.610 6.870 6.610 6.790 150,992 +0.16(+2.41%)
Oct 17, 2018 6.850 6.850 6.610 6.630 53,891 -0.24(-3.49%)
Oct 16, 2018 6.590 6.900 6.550 6.870 173,018 +0.31(+4.73%)
Oct 15, 2018 6.570 6.580 6.510 6.560 98,007 -0.03(-0.46%)
Oct 12, 2018 6.650 6.650 6.510 6.590 66,500 -0.03(-0.45%)
Oct 11, 2018 6.490 6.670 6.466 6.620 56,049 +0.05(+0.76%)
Oct 10, 2018 6.790 6.820 6.360 6.570 152,731 -0.20(-2.95%)
Oct 09, 2018 6.750 6.860 6.750 6.770 35,229 +0.01(+0.15%)
Oct 08, 2018 6.760 6.860 6.750 6.760 34,877 +0.00(+0.00%)
Oct 05, 2018 6.760 6.900 6.760 6.760 70,800 -0.04(-0.59%)
Oct 04, 2018 6.840 6.840 6.770 6.800 110,293 -0.05(-0.73%)
Oct 03, 2018 6.860 6.900 6.770 6.850 48,773 -0.02(-0.29%)
Oct 02, 2018 6.890 6.960 6.780 6.870 84,596 -0.02(-0.29%)
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.