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 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%)
Jun 01, 2015 10.70 10.70 10.52 10.60 63,247 -0.12(-1.12%)
May 29, 2015 10.38 10.74 10.38 10.72 111,506 +0.32(+3.08%)
May 28, 2015 10.35 10.49 10.32 10.40 113,635 +0.04(+0.39%)
May 27, 2015 10.25 10.45 10.25 10.36 94,321 +0.04(+0.39%)
May 26, 2015 10.40 10.48 10.26 10.32 101,273 -0.08(-0.77%)
May 22, 2015 10.39 10.40 10.40 10.40 94,500 +0.05(+0.48%)
May 21, 2015 10.33 10.42 10.30 10.35 61,357 -0.04(-0.38%)
May 20, 2015 10.43 10.62 10.34 10.39 138,704 +0.01(+0.10%)
May 19, 2015 10.17 10.40 10.13 10.38 175,687 +0.26(+2.57%)
May 18, 2015 10.00 10.20 9.910 10.12 109,837 +0.12(+1.20%)
May 15, 2015 9.950 10.40 9.918 10.00 478,441 +0.06(+0.60%)
May 14, 2015 9.900 9.990 9.870 9.940 63,311 +0.04(+0.40%)
May 13, 2015 9.860 9.970 9.765 9.900 57,593 +0.04(+0.41%)
May 12, 2015 9.990 9.990 9.810 9.860 88,433 -0.04(-0.40%)
May 11, 2015 9.830 9.990 9.830 9.900 101,672 +0.11(+1.12%)
May 08, 2015 9.690 9.890 9.610 9.790 118,716 +0.03(+0.31%)
May 07, 2015 9.630 9.920 9.620 9.760 153,428 +0.07(+0.72%)
May 06, 2015 9.690 9.690 9.580 9.690 73,526 +0.04(+0.41%)
May 05, 2015 9.600 9.740 9.600 9.650 59,125 -0.02(-0.21%)
May 04, 2015 9.590 9.790 9.590 9.670 50,694 +0.02(+0.21%)
May 01, 2015 9.630 9.790 9.540 9.650 67,784 +0.03(+0.31%)
Apr 30, 2015 9.320 9.830 9.300 9.620 189,987 +0.20(+2.12%)
Apr 29, 2015 9.360 9.510 9.330 9.420 269,138 -0.07(-0.74%)
Apr 28, 2015 9.800 9.980 9.430 9.490 259,940 -0.32(-3.26%)
Apr 27, 2015 9.730 9.850 9.700 9.810 123,598 +0.02(+0.20%)
Apr 24, 2015 9.900 9.900 9.760 9.790 39,525 -0.07(-0.71%)
Apr 23, 2015 9.820 9.890 9.730 9.860 75,235 +0.06(+0.61%)
Apr 22, 2015 9.780 9.840 9.650 9.800 32,759 +0.00(+0.00%)
Apr 21, 2015 9.760 9.890 9.730 9.800 33,147 +0.03(+0.31%)
Apr 20, 2015 9.750 9.800 9.610 9.770 81,539 +0.10(+1.03%)
Apr 17, 2015 9.800 9.890 9.590 9.670 94,467 -0.24(-2.42%)
Apr 16, 2015 9.950 10.08 9.460 9.910 443,865 -0.09(-0.90%)
Apr 15, 2015 10.00 10.07 9.950 10.00 117,264 +0.04(+0.40%)
Apr 14, 2015 10.02 10.13 9.960 9.960 65,552 -0.01(-0.15%)
Apr 13, 2015 10.03 10.09 9.890 9.975 106,472 +0.04(+0.35%)
Apr 10, 2015 9.950 10.12 9.940 9.940 57,943 -0.01(-0.10%)
Apr 09, 2015 10.08 10.15 9.920 9.950 87,067 -0.09(-0.90%)
Apr 08, 2015 9.920 10.10 9.920 10.04 75,369 +0.03(+0.30%)
Apr 07, 2015 9.920 10.07 9.920 10.01 110,554 +0.13(+1.32%)
Apr 06, 2015 9.780 9.980 9.760 9.880 71,073 +0.12(+1.23%)
Apr 02, 2015 9.720 9.760 9.760 9.760 51,000 +0.04(+0.41%)
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.