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 (%)
Jun 28, 2013 7.810 7.930 7.810 7.860 202,345 -0.04(-0.51%)
Jun 26, 2013 7.750 7.970 7.700 7.900 0 +0.19(+2.46%)
Jun 25, 2013 7.800 7.890 7.700 7.710 0 +0.00(+0.00%)
Jun 24, 2013 7.880 7.900 7.660 7.710 0 -0.20(-2.53%)
Jun 21, 2013 8.030 8.100 7.730 7.910 302,853 -0.07(-0.88%)
Jun 20, 2013 8.060 8.135 7.930 7.980 0 -0.20(-2.44%)
Jun 19, 2013 8.230 8.300 8.110 8.180 0 -0.10(-1.21%)
Jun 18, 2013 8.200 8.380 8.160 8.280 0 +0.10(+1.22%)
Jun 17, 2013 8.040 8.190 8.040 8.180 0 +0.14(+1.74%)
Jun 14, 2013 8.110 8.130 8.000 8.040 0 -0.10(-1.23%)
Jun 13, 2013 8.140 8.180 8.030 8.140 130,965 -0.02(-0.25%)
Jun 12, 2013 8.180 8.310 8.040 8.160 146,245 +0.04(+0.49%)
Jun 11, 2013 8.230 8.230 8.020 8.120 100,775 -0.21(-2.52%)
Jun 10, 2013 8.040 8.340 7.950 8.330 0 +0.34(+4.26%)
Jun 07, 2013 7.980 8.020 7.910 7.990 0 +0.05(+0.63%)
Jun 06, 2013 7.920 8.030 7.890 7.940 183,705 -0.03(-0.38%)
Jun 05, 2013 8.000 8.060 7.930 7.970 0 -0.04(-0.50%)
Jun 04, 2013 8.040 8.080 7.900 8.010 0 -0.05(-0.62%)
Jun 03, 2013 8.140 8.230 8.000 8.060 186,048 -0.08(-0.98%)
May 31, 2013 8.130 8.210 8.060 8.140 85,895 +0.02(+0.25%)
May 30, 2013 8.230 8.300 8.090 8.120 126,971 -0.13(-1.58%)
May 29, 2013 8.260 8.360 8.070 8.250 192,266 -0.10(-1.20%)
May 28, 2013 8.320 8.440 8.250 8.350 312,437 +0.10(+1.21%)
May 24, 2013 7.880 8.340 7.793 8.250 0 +0.30(+3.77%)
May 23, 2013 7.470 8.150 7.420 7.950 0 +0.44(+5.86%)
May 22, 2013 7.700 7.740 7.500 7.510 0 -0.16(-2.09%)
May 21, 2013 7.650 7.730 7.500 7.670 0 +0.00(+0.00%)
May 20, 2013 7.500 7.750 7.480 7.670 0 +0.11(+1.46%)
May 17, 2013 7.500 7.590 7.490 7.560 0 +0.07(+0.93%)
May 16, 2013 7.530 7.580 7.450 7.490 148,669 -0.04(-0.53%)
May 15, 2013 7.710 7.710 7.510 7.530 0 -0.18(-2.33%)
May 13, 2013 7.520 7.740 7.520 7.710 0 +0.14(+1.85%)
May 10, 2013 7.740 7.750 7.550 7.570 0 -0.20(-2.57%)
May 09, 2013 7.740 7.940 7.670 7.770 0 -0.04(-0.51%)
May 08, 2013 7.580 7.810 7.500 7.810 0 +0.13(+1.69%)
May 07, 2013 7.760 7.760 7.590 7.680 0 -0.04(-0.52%)
May 06, 2013 7.710 7.870 7.660 7.720 0 +0.03(+0.39%)
May 03, 2013 7.780 7.780 7.640 7.690 0 +0.05(+0.65%)
May 02, 2013 7.520 7.690 7.510 7.640 0 +0.12(+1.60%)
May 01, 2013 7.620 7.673 7.460 7.520 0 -0.17(-2.21%)
Apr 30, 2013 7.780 7.780 7.655 7.690 0 -0.04(-0.52%)
Apr 29, 2013 7.720 7.770 7.660 7.730 178,931 +0.02(+0.26%)
Apr 26, 2013 7.780 7.920 7.700 7.710 136,910 -0.05(-0.64%)
Apr 25, 2013 7.770 7.850 7.750 7.760 97,258 -0.03(-0.39%)
Apr 24, 2013 7.760 7.820 7.650 7.790 73,545 +0.03(+0.39%)
Apr 23, 2013 7.780 7.870 7.641 7.760 101,196 +0.04(+0.52%)
Apr 22, 2013 7.760 7.770 7.670 7.720 110,985 -0.05(-0.64%)
Apr 19, 2013 7.630 7.770 7.520 7.770 92,941 +0.13(+1.70%)
Apr 18, 2013 7.710 7.710 7.510 7.640 183,404 +0.00(+0.00%)
Apr 17, 2013 7.720 7.750 7.560 7.640 159,645 -0.17(-2.18%)
Apr 16, 2013 7.790 7.820 7.720 7.810 142,332 +0.07(+0.90%)
Apr 15, 2013 7.860 7.889 7.650 7.740 220,659 -0.20(-2.52%)
Apr 12, 2013 7.990 8.039 7.890 7.940 130,016 -0.06(-0.75%)
Apr 11, 2013 7.820 8.050 7.820 8.000 171,222 +0.12(+1.52%)
Apr 10, 2013 7.780 7.920 7.730 7.880 167,730 +0.16(+2.07%)
Apr 09, 2013 7.810 7.813 7.660 7.720 165,698 -0.03(-0.39%)
Apr 08, 2013 7.840 7.880 7.710 7.750 170,693 -0.06(-0.77%)
Apr 05, 2013 7.810 7.855 7.700 7.810 155,931 -0.07(-0.89%)
Apr 04, 2013 7.850 7.950 7.840 7.880 121,723 -0.03(-0.38%)
Apr 03, 2013 7.920 8.100 7.880 7.910 173,498 -0.06(-0.75%)
Apr 02, 2013 8.060 8.090 7.900 7.970 164,553 -0.02(-0.25%)
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.