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 (%)
Jul 31, 2019 6.460 6.460 6.460 0 -0.14(-2.12%)
Jul 30, 2019 6.630 6.650 6.530 6.600 60,361 -0.04(-0.60%)
Jul 29, 2019 6.600 6.640 6.560 6.640 41,184 +0.02(+0.30%)
Jul 26, 2019 6.640 6.650 6.520 6.620 91,700 +0.00(+0.00%)
Jul 25, 2019 6.640 6.650 6.520 6.620 39,867 -0.02(-0.30%)
Jul 24, 2019 6.630 6.650 6.540 6.640 62,478 +0.03(+0.45%)
Jul 23, 2019 6.620 6.700 6.520 6.610 84,547 +0.04(+0.61%)
Jul 22, 2019 6.660 6.690 6.550 6.570 92,989 -0.09(-1.35%)
Jul 19, 2019 6.600 6.660 6.590 6.660 68,100 +0.07(+1.06%)
Jul 18, 2019 6.580 6.610 6.530 6.590 30,179 +0.02(+0.30%)
Jul 17, 2019 6.640 6.640 6.530 6.570 44,115 -0.07(-1.05%)
Jul 16, 2019 6.570 6.640 6.520 6.640 42,145 +0.07(+1.07%)
Jul 15, 2019 6.610 6.660 6.500 6.570 78,621 +0.01(+0.15%)
Jul 12, 2019 6.460 6.620 6.460 6.560 108,300 +0.09(+1.39%)
Jul 11, 2019 6.440 6.530 6.440 6.470 89,052 +0.04(+0.62%)
Jul 10, 2019 6.460 6.500 6.400 6.430 74,341 -0.05(-0.77%)
Jul 09, 2019 6.460 6.520 6.410 6.480 73,786 -0.01(-0.15%)
Jul 08, 2019 6.540 6.540 6.430 6.490 40,297 -0.02(-0.31%)
Jul 05, 2019 6.450 6.540 6.420 6.510 47,500 +0.03(+0.46%)
Jul 03, 2019 6.420 6.540 6.420 6.480 39,200 +0.07(+1.09%)
Jul 02, 2019 6.340 6.450 6.340 6.410 47,344 +0.07(+1.10%)
Jul 01, 2019 6.480 6.480 6.310 6.340 122,816 -0.06(-0.94%)
Jun 28, 2019 6.390 6.470 6.250 6.400 141,000 +0.03(+0.47%)
Jun 27, 2019 6.400 6.447 6.330 6.370 79,455 +0.01(+0.16%)
Jun 26, 2019 6.410 6.480 6.340 6.360 76,233 +0.00(+0.00%)
Jun 25, 2019 6.470 6.550 6.360 6.360 111,579 -0.16(-2.45%)
Jun 24, 2019 6.710 6.790 6.460 6.520 103,512 -0.22(-3.26%)
Jun 21, 2019 6.760 6.840 6.710 6.740 57,700 -0.09(-1.32%)
Jun 20, 2019 6.840 6.880 6.710 6.830 67,724 +0.06(+0.89%)
Jun 19, 2019 6.810 6.830 6.710 6.770 91,257 -0.06(-0.88%)
Jun 18, 2019 6.780 6.910 6.730 6.830 116,670 +0.03(+0.44%)
Jun 17, 2019 6.630 6.800 6.630 6.800 117,844 +0.16(+2.41%)
Jun 14, 2019 6.700 6.700 6.580 6.640 50,600 +0.01(+0.15%)
Jun 13, 2019 6.590 6.710 6.520 6.630 95,648 -0.02(-0.30%)
Jun 12, 2019 6.560 6.680 6.440 6.650 171,029 +0.31(+4.89%)
Jun 11, 2019 6.340 6.420 6.280 6.340 66,144 +0.01(+0.16%)
Jun 10, 2019 6.490 6.579 6.320 6.330 119,047 -0.15(-2.31%)
Jun 07, 2019 6.350 6.480 6.340 6.480 118,500 +0.12(+1.89%)
Jun 06, 2019 6.390 6.390 6.290 6.360 58,191 -0.03(-0.47%)
Jun 05, 2019 6.360 6.400 6.280 6.390 102,963 +0.03(+0.47%)
Jun 04, 2019 6.380 6.450 6.290 6.360 90,097 +0.00(+0.00%)
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.