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 (%)
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%)
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.