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 (%)
Apr 30, 2012 17.57 17.75 17.00 17.12 401,263 -0.20(-1.15%)
Apr 27, 2012 17.12 17.74 16.93 17.32 487,663 +0.37(+2.18%)
Apr 26, 2012 17.71 17.87 16.38 16.95 1,038,355 -0.77(-4.35%)
Apr 25, 2012 17.84 18.17 17.46 17.72 464,943 +0.04(+0.23%)
Apr 24, 2012 18.38 18.50 17.31 17.68 749,520 -0.64(-3.49%)
Apr 23, 2012 17.50 18.49 17.13 18.32 627,811 +0.67(+3.80%)
Apr 20, 2012 18.20 18.50 17.52 17.65 507,276 -0.50(-2.75%)
Apr 19, 2012 19.05 19.05 17.99 18.15 737,365 -0.85(-4.47%)
Apr 18, 2012 19.08 19.36 18.89 19.00 296,725 -0.13(-0.68%)
Apr 17, 2012 19.15 19.28 18.75 19.13 408,883 +0.17(+0.90%)
Apr 16, 2012 20.23 20.23 18.57 18.96 742,645 -1.00(-5.01%)
Apr 13, 2012 19.74 20.10 19.31 19.96 386,178 +0.03(+0.15%)
Apr 12, 2012 20.00 20.23 19.68 19.93 657,617 +0.01(+0.05%)
Apr 11, 2012 19.25 20.25 19.16 19.92 1,099,358 +1.01(+5.34%)
Apr 10, 2012 18.50 19.00 18.30 18.91 830,411 +0.52(+2.83%)
Apr 09, 2012 18.02 18.50 18.00 18.39 362,792 +0.32(+1.77%)
Apr 05, 2012 17.97 18.57 17.97 18.07 235,275 -0.16(-0.88%)
Apr 04, 2012 18.19 18.50 17.85 18.23 401,081 -0.12(-0.65%)
Apr 03, 2012 18.45 18.50 18.05 18.35 372,993 +0.22(+1.21%)
Apr 02, 2012 18.06 18.75 18.02 18.13 581,932 -0.57(-3.05%)
Mar 30, 2012 18.74 18.99 18.52 18.70 388,342 +0.14(+0.75%)
Mar 29, 2012 19.30 19.37 17.73 18.56 1,396,728 -1.60(-7.94%)
Mar 28, 2012 20.26 20.30 18.41 20.16 1,222,804 -0.02(-0.10%)
Mar 27, 2012 19.71 20.39 19.25 20.18 985,259 +0.72(+3.70%)
Mar 26, 2012 19.40 19.85 19.05 19.46 527,823 +0.04(+0.21%)
Mar 23, 2012 19.15 19.69 18.83 19.42 446,435 +0.20(+1.04%)
Mar 22, 2012 19.12 19.79 18.75 19.22 512,764 -0.07(-0.36%)
Mar 21, 2012 19.15 19.75 19.10 19.29 872,870 +0.25(+1.31%)
Mar 20, 2012 18.00 19.18 17.76 19.04 787,045 +1.07(+5.98%)
Mar 19, 2012 18.36 18.38 17.90 17.96 412,824 -0.11(-0.64%)
Mar 16, 2012 18.31 18.34 17.95 18.08 288,034 -0.12(-0.66%)
Mar 15, 2012 18.34 18.44 18.00 18.20 269,104 +0.02(+0.11%)
Mar 14, 2012 18.56 18.56 17.90 18.18 491,576 -0.22(-1.20%)
Mar 13, 2012 18.18 18.49 17.80 18.40 732,255 +0.52(+2.91%)
Mar 12, 2012 18.44 18.46 17.76 17.88 483,060 -0.22(-1.22%)
Mar 09, 2012 18.15 18.30 17.90 18.10 328,709 +0.22(+1.23%)
Mar 08, 2012 18.26 18.41 17.70 17.88 509,903 -0.11(-0.61%)
Mar 07, 2012 17.48 18.14 17.26 17.99 457,100 +0.78(+4.53%)
Mar 06, 2012 17.50 17.50 16.85 17.21 486,587 -0.48(-2.71%)
Mar 05, 2012 17.70 18.22 17.40 17.69 671,164 -0.02(-0.11%)
Mar 02, 2012 17.45 17.80 17.20 17.71 631,808 +0.54(+3.15%)
Mar 01, 2012 16.97 17.49 16.74 17.17 536,825 +0.22(+1.30%)
Feb 29, 2012 16.55 17.53 16.51 16.95 1,011,159 +0.41(+2.48%)
Feb 28, 2012 16.33 16.88 16.21 16.54 649,208 +0.32(+1.97%)
Feb 27, 2012 16.04 16.27 15.90 16.22 280,679 +0.17(+1.06%)
Feb 24, 2012 16.09 16.25 15.81 16.05 341,962 +0.09(+0.56%)
Feb 23, 2012 15.91 16.15 15.81 15.96 304,545 +0.02(+0.13%)
Feb 22, 2012 16.30 16.53 15.88 15.94 432,460 -0.54(-3.28%)
Feb 21, 2012 16.56 16.57 16.22 16.48 530,134 +0.00(+0.00%)
Feb 17, 2012 16.42 16.55 16.20 16.48 416,201 +0.23(+1.42%)
Feb 16, 2012 16.00 16.50 15.70 16.25 655,602 +0.12(+0.74%)
Feb 15, 2012 16.58 16.80 15.85 16.13 1,081,382 -0.44(-2.66%)
Feb 14, 2012 16.14 16.58 15.83 16.57 1,227,144 +0.53(+3.30%)
Feb 13, 2012 15.60 16.15 15.31 16.04 1,543,967 +0.74(+4.84%)
Feb 10, 2012 15.10 16.10 14.90 15.30 9,843,608 -4.20(-21.54%)
Feb 09, 2012 18.89 19.50 18.46 19.50 551,287 +0.75(+4.00%)
Feb 08, 2012 18.53 19.20 18.40 18.75 350,146 +0.38(+2.07%)
Feb 07, 2012 18.81 19.29 17.88 18.37 601,097 -0.26(-1.40%)
Feb 06, 2012 20.40 20.89 18.50 18.63 1,365,226 -1.82(-8.90%)
Feb 03, 2012 18.98 20.73 18.20 20.45 1,796,832 +1.94(+10.48%)
Feb 02, 2012 17.65 18.75 17.01 18.51 1,227,834 +1.24(+7.18%)
Feb 01, 2012 18.03 18.05 16.75 17.27 579,816 -0.32(-1.82%)
Jan 31, 2012 17.08 17.59 15.73 17.59 816,748 +0.79(+4.70%)
Jan 30, 2012 18.33 18.45 16.31 16.80 1,836,689 -0.99(-5.56%)
Jan 27, 2012 15.19 18.18 14.85 17.79 2,627,439 +2.69(+17.81%)
Jan 26, 2012 14.83 15.70 14.78 15.10 252,859 +0.37(+2.52%)
Jan 25, 2012 14.27 14.74 14.25 14.73 128,900 +0.50(+3.51%)
Jan 24, 2012 14.08 14.24 13.98 14.23 42,152 +0.08(+0.58%)
Jan 23, 2012 14.25 14.26 14.06 14.15 41,375 -0.04(-0.30%)
Jan 20, 2012 14.04 14.25 13.72 14.19 48,642 +0.18(+1.29%)
Jan 19, 2012 14.14 14.14 14.00 14.01 41,757 -0.03(-0.22%)
Jan 18, 2012 14.11 14.24 13.91 14.04 37,437 -0.01(-0.07%)
Jan 17, 2012 14.16 14.61 13.87 14.05 108,740 -0.10(-0.71%)
Jan 13, 2012 14.10 14.15 13.74 14.15 44,350 +0.01(+0.07%)
Jan 12, 2012 13.70 14.14 13.64 14.14 46,763 +0.39(+2.84%)
Jan 11, 2012 13.24 14.20 13.04 13.75 89,337 +0.43(+3.23%)
Jan 10, 2012 13.50 13.52 13.10 13.32 36,536 -0.03(-0.22%)
Jan 09, 2012 13.49 13.63 13.25 13.35 24,499 -0.08(-0.60%)
Jan 06, 2012 13.28 13.60 13.03 13.43 107,121 +0.09(+0.67%)
Jan 05, 2012 13.80 13.86 13.10 13.34 86,003 -0.51(-3.68%)
Jan 04, 2012 13.99 14.10 13.52 13.85 37,850 -0.10(-0.72%)
Dec 30, 2011 14.01 14.27 13.80 13.95 34,820 -0.05(-0.36%)
Dec 29, 2011 14.41 14.41 14.00 14.00 26,442 -0.30(-2.10%)
Dec 28, 2011 14.30 14.30 14.05 14.30 24,785 +0.04(+0.28%)
Dec 27, 2011 14.16 14.34 14.01 14.26 43,466 +0.19(+1.35%)
Dec 23, 2011 14.01 14.50 13.94 14.07 52,553 +0.30(+2.18%)
Dec 21, 2011 13.51 13.99 13.03 13.77 105,042 +0.28(+2.08%)
Dec 20, 2011 13.69 13.69 13.10 13.49 72,428 +0.29(+2.20%)
Dec 19, 2011 14.08 14.24 13.03 13.20 75,602 -0.80(-5.71%)
Dec 16, 2011 16.00 16.00 13.85 14.00 236,851 -1.80(-11.39%)
Dec 15, 2011 15.68 15.80 15.02 15.80 137,460 +0.67(+4.43%)
Dec 14, 2011 15.20 15.31 14.59 15.13 99,720 -0.07(-0.46%)
Dec 13, 2011 15.14 15.39 14.92 15.20 111,117 +0.05(+0.33%)
Dec 12, 2011 15.19 15.35 14.66 15.15 115,701 -0.25(-1.62%)
Dec 09, 2011 15.42 15.59 15.24 15.40 100,353 -0.03(-0.19%)
Dec 08, 2011 15.62 16.00 15.25 15.43 90,746 -0.22(-1.41%)
Dec 07, 2011 15.41 16.04 15.25 15.65 189,448 +0.26(+1.69%)
Dec 06, 2011 15.50 15.65 14.96 15.39 232,400 +0.38(+2.53%)
Dec 05, 2011 15.64 15.64 14.85 15.01 268,101 +0.56(+3.88%)
Dec 02, 2011 14.34 14.46 14.05 14.45 70,401 +0.30(+2.12%)
Dec 01, 2011 14.08 14.46 13.93 14.15 30,285 +0.05(+0.35%)
Nov 30, 2011 14.25 14.35 13.91 14.10 60,009 +0.24(+1.73%)
Nov 29, 2011 12.97 13.96 12.97 13.86 60,007 +1.03(+8.03%)
Nov 28, 2011 12.95 13.40 12.61 12.83 27,954 +0.33(+2.64%)
Nov 25, 2011 12.54 12.75 12.50 12.50 12,525 -0.13(-1.02%)
Nov 23, 2011 12.63 12.83 12.52 12.63 63,952 -0.22(-1.72%)
Nov 22, 2011 13.28 13.28 12.71 12.85 35,351 -0.43(-3.24%)
Nov 21, 2011 13.41 13.49 13.01 13.28 71,778 -0.32(-2.35%)
Nov 18, 2011 13.47 13.80 13.06 13.60 31,634 +0.28(+2.09%)
Nov 17, 2011 14.02 14.02 13.05 13.32 84,328 -0.71(-5.03%)
Nov 16, 2011 14.18 14.38 14.00 14.03 46,465 -0.28(-1.92%)
Nov 15, 2011 14.40 14.48 14.06 14.30 41,386 -0.15(-1.04%)
Nov 14, 2011 14.61 14.84 14.39 14.45 22,173 -0.12(-0.82%)
Nov 11, 2011 14.60 14.84 14.24 14.57 58,101 +0.36(+2.53%)
Nov 10, 2011 14.00 14.49 13.80 14.21 57,521 +0.21(+1.50%)
Nov 09, 2011 14.38 14.44 13.90 14.00 63,881 -0.83(-5.60%)
Nov 08, 2011 14.89 15.00 14.55 14.83 56,384 +0.06(+0.41%)
Nov 07, 2011 14.58 15.00 13.75 14.77 205,241 +0.12(+0.82%)
Nov 04, 2011 17.20 17.23 14.34 14.65 800,953 -1.78(-10.83%)
Nov 03, 2011 15.47 16.67 15.05 16.43 737,700 +1.26(+8.31%)
Nov 02, 2011 15.10 15.50 14.00 15.17 200,429 +0.25(+1.68%)
Nov 01, 2011 14.81 15.28 14.25 14.92 137,370 -0.38(-2.48%)
Oct 31, 2011 15.06 15.70 14.80 15.30 210,893 +0.22(+1.46%)
Oct 28, 2011 14.04 15.25 13.75 15.08 250,988 +0.87(+6.12%)
Oct 27, 2011 14.49 14.92 14.09 14.21 98,204 -0.01(-0.07%)
Oct 26, 2011 13.91 14.41 13.55 14.22 94,034 +0.53(+3.87%)
Oct 25, 2011 13.99 14.13 13.54 13.69 66,407 -0.32(-2.28%)
Oct 24, 2011 14.23 14.47 13.99 14.01 52,559 -0.17(-1.20%)
Oct 21, 2011 13.90 14.47 13.81 14.18 174,527 +0.66(+4.88%)
Oct 20, 2011 13.08 13.52 12.72 13.52 37,701 +0.37(+2.81%)
Oct 19, 2011 13.50 13.72 13.06 13.15 86,239 -0.36(-2.67%)
Oct 18, 2011 13.93 14.07 13.51 13.51 79,185 -0.39(-2.80%)
Oct 17, 2011 13.73 14.00 13.30 13.90 42,999 +0.13(+0.94%)
Oct 14, 2011 13.43 14.45 13.42 13.77 159,282 +0.61(+4.64%)
Oct 13, 2011 13.69 13.69 13.14 13.16 49,824 -0.57(-4.15%)
Oct 12, 2011 13.98 14.00 13.68 13.73 33,440 -0.09(-0.65%)
Oct 11, 2011 13.55 13.90 13.50 13.82 33,668 -0.02(-0.14%)
Oct 10, 2011 13.45 14.00 13.17 13.84 71,161 +0.52(+3.90%)
Oct 07, 2011 13.67 13.74 13.16 13.32 23,480 -0.20(-1.48%)
Oct 06, 2011 12.90 13.59 12.75 13.52 43,796 +0.68(+5.30%)
Oct 05, 2011 12.60 13.35 12.60 12.84 60,398 +0.40(+3.22%)
Oct 04, 2011 12.51 12.68 12.10 12.44 127,800 -0.31(-2.43%)
Oct 03, 2011 13.69 13.69 12.75 12.75 111,950 -0.81(-5.97%)
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%)
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.