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 (%)
Mar 31, 2016 5.740 5.763 5.430 5.600 114,149 -0.17(-2.95%)
Mar 30, 2016 5.800 5.810 5.740 5.770 23,666 +0.03(+0.52%)
Mar 29, 2016 5.640 5.780 5.620 5.740 26,821 +0.05(+0.88%)
Mar 28, 2016 5.810 5.817 5.680 5.690 29,909 -0.09(-1.56%)
Mar 24, 2016 5.700 5.780 5.780 5.780 64,300 +0.03(+0.52%)
Mar 23, 2016 5.950 5.950 5.720 5.750 57,265 -0.10(-1.71%)
Mar 22, 2016 6.120 6.130 5.810 5.850 105,588 -0.22(-3.62%)
Mar 21, 2016 6.250 6.250 6.030 6.070 49,396 -0.17(-2.72%)
Mar 18, 2016 6.210 6.250 6.140 6.240 80,032 +0.06(+0.97%)
Mar 17, 2016 6.120 6.190 6.110 6.180 45,883 +0.03(+0.49%)
Mar 16, 2016 5.920 6.180 5.870 6.150 74,572 +0.28(+4.77%)
Mar 15, 2016 6.040 6.040 5.850 5.870 56,524 -0.17(-2.81%)
Mar 14, 2016 5.890 6.090 5.870 6.040 36,917 +0.17(+2.90%)
Mar 11, 2016 6.120 6.200 5.860 5.870 77,750 -0.25(-4.08%)
Mar 10, 2016 6.120 6.170 6.070 6.120 25,069 +0.04(+0.66%)
Mar 09, 2016 6.200 6.215 6.000 6.080 49,604 -0.10(-1.62%)
Mar 08, 2016 6.120 6.367 6.070 6.180 43,319 +0.06(+0.98%)
Mar 07, 2016 6.000 6.220 5.980 6.120 125,838 +0.27(+4.62%)
Mar 04, 2016 5.750 5.940 5.750 5.850 94,695 +0.12(+2.09%)
Mar 03, 2016 5.850 5.940 5.710 5.730 55,283 -0.09(-1.55%)
Mar 02, 2016 5.930 5.970 5.770 5.820 37,180 -0.08(-1.36%)
Mar 01, 2016 5.850 5.970 5.810 5.900 54,911 +0.05(+0.85%)
Feb 29, 2016 5.720 5.920 5.680 5.850 49,819 +0.18(+3.17%)
Feb 26, 2016 5.690 5.880 5.630 5.670 47,279 -0.01(-0.18%)
Feb 25, 2016 5.830 5.870 5.600 5.680 52,336 -0.17(-2.91%)
Feb 24, 2016 5.750 5.890 5.750 5.850 31,619 +0.03(+0.52%)
Feb 23, 2016 5.740 5.839 5.660 5.820 41,933 +0.01(+0.17%)
Feb 22, 2016 6.000 6.000 5.750 5.810 61,207 -0.13(-2.19%)
Feb 19, 2016 5.900 5.956 5.800 5.940 32,142 +0.06(+1.02%)
Feb 18, 2016 5.840 5.910 5.810 5.880 37,933 +0.08(+1.38%)
Feb 17, 2016 5.670 6.000 5.670 5.800 132,767 +0.13(+2.29%)
Feb 16, 2016 5.610 5.680 5.560 5.670 48,631 +0.12(+2.16%)
Feb 12, 2016 5.420 5.550 5.550 5.550 100,500 +0.14(+2.59%)
Feb 11, 2016 5.470 5.740 5.200 5.410 161,820 -0.14(-2.52%)
Feb 10, 2016 5.590 5.740 5.500 5.550 47,609 -0.02(-0.36%)
Feb 09, 2016 5.810 5.860 5.500 5.570 56,986 -0.33(-5.59%)
Feb 08, 2016 5.970 5.970 5.860 5.900 36,187 -0.10(-1.67%)
Feb 05, 2016 6.200 6.220 5.960 6.000 76,217 -0.23(-3.69%)
Feb 04, 2016 6.170 6.350 6.170 6.230 37,162 +0.08(+1.30%)
Feb 03, 2016 6.180 6.206 6.070 6.150 40,394 -0.03(-0.49%)
Feb 02, 2016 6.040 6.220 5.967 6.180 66,315 +0.16(+2.66%)
Feb 01, 2016 6.070 6.130 6.000 6.020 61,070 -0.06(-0.99%)
Jan 29, 2016 5.890 6.100 5.890 6.080 57,683 +0.20(+3.40%)
Jan 28, 2016 6.100 6.168 5.870 5.880 44,897 -0.17(-2.81%)
Jan 27, 2016 5.870 6.170 5.866 6.050 84,067 +0.17(+2.89%)
Jan 26, 2016 5.830 5.960 5.810 5.880 86,748 +0.05(+0.86%)
Jan 25, 2016 5.900 5.900 5.800 5.830 48,006 -0.05(-0.85%)
Jan 22, 2016 5.680 5.900 5.680 5.880 92,534 +0.24(+4.26%)
Jan 21, 2016 5.750 5.910 5.620 5.640 138,320 -0.13(-2.25%)
Jan 20, 2016 5.740 5.800 5.450 5.770 220,093 +0.01(+0.17%)
Jan 19, 2016 5.710 5.900 5.600 5.760 149,766 +0.07(+1.23%)
Jan 15, 2016 5.510 5.690 5.690 5.690 99,200 +0.04(+0.71%)
Jan 14, 2016 5.500 5.795 5.500 5.650 171,347 +0.10(+1.80%)
Jan 13, 2016 5.990 5.990 5.450 5.550 266,036 -0.36(-6.09%)
Jan 12, 2016 6.350 6.475 5.870 5.910 180,339 -0.42(-6.64%)
Jan 11, 2016 6.350 6.490 6.250 6.330 156,154 -0.04(-0.63%)
Jan 08, 2016 6.280 6.460 6.280 6.370 117,069 +0.12(+1.92%)
Jan 07, 2016 6.400 6.400 6.130 6.250 180,344 -0.21(-3.25%)
Jan 06, 2016 6.640 6.645 6.450 6.460 265,270 -0.17(-2.56%)
Jan 05, 2016 6.800 6.921 6.570 6.630 361,106 -0.10(-1.49%)
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.