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, 2011 16.35 16.61 15.50 15.82 79,552 -0.51(-3.12%)
Aug 30, 2011 16.08 16.81 15.78 16.33 52,882 -0.12(-0.73%)
Aug 29, 2011 17.01 17.25 16.10 16.45 107,623 -0.45(-2.66%)
Aug 26, 2011 15.77 17.14 15.60 16.90 190,220 +0.86(+5.39%)
Aug 25, 2011 14.35 16.45 13.72 16.04 223,948 +1.96(+13.89%)
Aug 24, 2011 13.99 14.22 13.99 14.08 17,474 +0.11(+0.79%)
Aug 23, 2011 14.41 14.58 13.45 13.97 67,588 -0.10(-0.71%)
Aug 22, 2011 14.96 14.96 13.86 14.07 42,269 -0.62(-4.22%)
Aug 19, 2011 14.24 14.95 13.50 14.69 38,405 +0.29(+2.01%)
Aug 18, 2011 14.75 14.75 14.19 14.40 46,232 -0.78(-5.14%)
Aug 17, 2011 15.67 15.91 14.67 15.18 51,969 -0.23(-1.49%)
Aug 16, 2011 14.75 16.46 14.55 15.41 90,761 +0.29(+1.92%)
Aug 15, 2011 15.04 15.70 14.80 15.12 26,540 -0.13(-0.85%)
Aug 12, 2011 15.28 15.59 15.06 15.25 28,326 -0.16(-1.04%)
Aug 11, 2011 14.75 15.94 13.78 15.41 45,061 +0.31(+2.05%)
Aug 10, 2011 14.96 15.70 14.25 15.10 85,843 -0.35(-2.27%)
Aug 09, 2011 12.90 16.25 12.09 15.45 254,360 +2.84(+22.52%)
Aug 08, 2011 13.17 13.77 12.09 12.61 137,015 -1.18(-8.56%)
Aug 05, 2011 14.71 14.97 13.15 13.79 205,660 -0.99(-6.70%)
Aug 04, 2011 15.70 15.96 14.25 14.78 161,492 -1.10(-6.93%)
Aug 03, 2011 15.75 15.94 14.61 15.88 128,081 +0.05(+0.32%)
Aug 02, 2011 16.18 16.18 15.51 15.83 53,590 -0.17(-1.06%)
Aug 01, 2011 16.55 16.60 15.51 16.00 70,498 -0.18(-1.11%)
Jul 29, 2011 15.52 16.28 15.00 16.18 238,707 +0.42(+2.66%)
Jul 28, 2011 16.70 17.23 15.54 15.76 132,621 -0.91(-5.46%)
Jul 27, 2011 16.79 16.85 16.30 16.67 74,498 -0.32(-1.88%)
Jul 26, 2011 16.85 17.50 16.71 16.99 110,518 -0.04(-0.23%)
Jul 25, 2011 16.94 17.83 16.56 17.03 160,709 -0.17(-0.99%)
Jul 22, 2011 17.10 17.54 16.91 17.20 140,354 -0.45(-2.55%)
Jul 21, 2011 17.95 17.95 17.11 17.65 136,373 -0.20(-1.12%)
Jul 20, 2011 17.37 18.45 17.01 17.85 262,600 +0.45(+2.59%)
Jul 19, 2011 19.85 19.97 16.17 17.40 1,241,778 -2.11(-10.83%)
Jul 18, 2011 18.70 19.85 18.50 19.51 436,479 +0.61(+3.25%)
Jul 15, 2011 18.34 18.90 17.65 18.90 330,292 +0.92(+5.12%)
Jul 14, 2011 17.88 18.27 17.27 17.98 351,735 +0.68(+3.93%)
Jul 13, 2011 18.10 18.84 17.11 17.30 536,040 -0.56(-3.14%)
Jul 12, 2011 18.50 18.70 17.44 17.86 675,831 -0.16(-0.89%)
Jul 11, 2011 16.66 18.57 16.07 18.02 1,056,912 +1.82(+11.23%)
Jul 08, 2011 14.75 16.44 14.51 16.20 461,611 +1.50(+10.20%)
Jul 07, 2011 14.75 14.75 14.33 14.70 63,557 +0.32(+2.23%)
Jul 06, 2011 14.48 14.84 14.21 14.38 74,804 -0.12(-0.83%)
Jul 05, 2011 14.80 14.98 14.27 14.50 73,329 +0.14(+0.97%)
Jul 01, 2011 13.61 14.70 13.55 14.36 76,739 +0.43(+3.09%)
Jun 30, 2011 14.90 14.90 13.76 13.93 106,496 -0.67(-4.59%)
Jun 29, 2011 14.07 14.93 13.71 14.60 178,796 +0.70(+5.04%)
Jun 28, 2011 15.25 15.25 13.35 13.90 311,905 -0.67(-4.60%)
Jun 27, 2011 12.45 15.35 12.20 14.57 505,806 +4.30(+41.87%)
Jun 24, 2011 10.45 11.23 10.23 10.27 17,011 -0.69(-6.30%)
Jun 23, 2011 11.08 11.19 10.35 10.96 9,470 +0.04(+0.37%)
Jun 22, 2011 11.37 11.37 10.69 10.92 3,000 +0.02(+0.18%)
Jun 21, 2011 11.44 11.44 10.48 10.90 19,575 -0.19(-1.71%)
Jun 20, 2011 11.15 11.49 9.750 11.09 34,935 +0.08(+0.73%)
Jun 17, 2011 11.49 11.49 10.40 11.01 8,957 +0.51(+4.86%)
Jun 16, 2011 11.87 12.03 10.00 10.50 40,345 -1.20(-10.26%)
Jun 15, 2011 11.50 11.70 11.44 11.70 9,119 -0.21(-1.76%)
Jun 14, 2011 12.00 12.00 11.21 11.91 12,177 +0.47(+4.12%)
Jun 13, 2011 12.50 12.79 10.52 11.44 56,530 -1.04(-8.34%)
Jun 10, 2011 12.89 13.40 12.19 12.48 27,186 -0.39(-3.03%)
Jun 09, 2011 13.28 13.63 12.77 12.87 23,381 -0.43(-3.23%)
Jun 08, 2011 13.24 13.47 12.96 13.30 10,574 -0.17(-1.26%)
Jun 07, 2011 13.25 13.47 13.24 13.47 3,931 +0.03(+0.22%)
Jun 06, 2011 13.24 13.72 13.21 13.44 10,507 -0.02(-0.15%)
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.