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 (%)
Sep 30, 2011 14.16 14.16 13.55 13.56 81,444 -0.54(-3.83%)
Sep 29, 2011 14.38 14.38 14.00 14.10 52,061 -0.05(-0.35%)
Sep 28, 2011 14.19 14.38 14.00 14.15 96,058 -0.10(-0.70%)
Sep 27, 2011 14.15 14.47 14.10 14.25 431,565 +0.10(+0.71%)
Sep 26, 2011 14.30 14.48 14.01 14.15 44,304 -0.16(-1.12%)
Sep 23, 2011 14.05 14.94 14.00 14.31 92,946 +0.54(+3.92%)
Sep 22, 2011 14.01 14.16 13.50 13.77 160,177 -0.62(-4.31%)
Sep 21, 2011 14.02 14.55 13.85 14.39 124,826 +0.25(+1.77%)
Sep 20, 2011 14.63 14.63 13.70 14.14 59,392 -0.23(-1.60%)
Sep 19, 2011 14.19 14.77 14.06 14.37 92,620 -0.04(-0.28%)
Sep 16, 2011 15.00 15.00 14.22 14.41 68,447 -0.51(-3.42%)
Sep 15, 2011 14.97 15.13 14.53 14.92 42,687 +0.24(+1.63%)
Sep 14, 2011 14.66 15.50 14.24 14.68 78,799 -0.18(-1.21%)
Sep 13, 2011 14.70 15.20 14.51 14.86 43,493 +0.12(+0.81%)
Sep 12, 2011 15.24 15.24 14.66 14.74 47,806 -0.03(-0.20%)
Sep 09, 2011 15.60 15.70 14.50 14.77 92,591 -1.12(-7.05%)
Sep 08, 2011 16.14 16.14 15.65 15.89 35,419 -0.24(-1.49%)
Sep 07, 2011 16.00 16.65 15.90 16.13 65,781 +0.40(+2.54%)
Sep 06, 2011 15.20 16.06 14.82 15.73 59,357 +0.23(+1.48%)
Sep 02, 2011 15.27 15.98 15.20 15.50 38,414 +0.13(+0.85%)
Sep 01, 2011 15.75 15.75 15.21 15.37 34,071 -0.45(-2.84%)
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%)
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.