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 (%)
May 31, 2016 5.170 5.180 5.100 5.160 33,287 +0.04(+0.78%)
May 27, 2016 5.010 5.120 5.120 5.120 46,200 +0.08(+1.59%)
May 26, 2016 5.000 5.070 5.000 5.040 77,441 -0.02(-0.40%)
May 25, 2016 5.010 5.100 4.950 5.060 62,056 +0.02(+0.40%)
May 24, 2016 5.110 5.110 4.986 5.040 76,541 -0.02(-0.40%)
May 23, 2016 5.020 5.100 4.950 5.060 94,090 +0.03(+0.60%)
May 20, 2016 5.030 5.160 5.020 5.030 25,746 -0.01(-0.20%)
May 19, 2016 5.140 5.180 5.030 5.040 57,649 -0.08(-1.56%)
May 18, 2016 5.030 5.185 5.030 5.120 36,649 +0.09(+1.79%)
May 17, 2016 5.050 5.290 5.020 5.030 145,122 -0.20(-3.82%)
May 16, 2016 5.310 5.368 5.060 5.230 245,749 -0.12(-2.24%)
May 13, 2016 5.360 5.430 5.350 5.350 58,119 -0.06(-1.11%)
May 12, 2016 5.460 5.490 5.410 5.410 33,727 -0.05(-0.92%)
May 11, 2016 5.500 5.570 5.460 5.460 42,673 -0.06(-1.09%)
May 10, 2016 5.510 5.640 5.510 5.520 57,062 +0.01(+0.18%)
May 09, 2016 5.520 5.680 5.510 5.510 47,098 -0.01(-0.18%)
May 06, 2016 5.650 5.650 5.520 5.520 32,555 -0.12(-2.13%)
May 05, 2016 5.670 5.680 5.600 5.640 25,992 -0.05(-0.88%)
May 04, 2016 5.610 5.730 5.610 5.690 39,339 +0.03(+0.53%)
May 03, 2016 5.600 5.660 5.580 5.660 35,670 +0.00(+0.00%)
May 02, 2016 5.710 5.750 5.630 5.660 43,720 -0.07(-1.22%)
Apr 29, 2016 5.640 5.810 5.610 5.730 58,892 +0.09(+1.60%)
Apr 28, 2016 5.560 5.770 5.560 5.640 110,126 -0.26(-4.41%)
Apr 27, 2016 5.880 5.990 5.870 5.900 32,948 -0.01(-0.17%)
Apr 26, 2016 6.020 6.060 5.910 5.910 44,346 -0.12(-1.99%)
Apr 25, 2016 6.000 6.060 5.950 6.030 23,274 +0.03(+0.50%)
Apr 22, 2016 5.950 6.030 5.930 6.000 32,781 +0.02(+0.33%)
Apr 21, 2016 5.910 6.050 5.910 5.980 57,310 +0.05(+0.84%)
Apr 20, 2016 5.940 5.980 5.870 5.930 55,715 -0.03(-0.50%)
Apr 19, 2016 5.940 6.010 5.940 5.960 66,905 +0.03(+0.51%)
Apr 18, 2016 5.870 5.970 5.860 5.930 42,954 +0.04(+0.68%)
Apr 15, 2016 5.820 5.950 5.820 5.890 42,554 +0.06(+1.03%)
Apr 14, 2016 5.760 5.860 5.760 5.830 23,434 +0.04(+0.69%)
Apr 13, 2016 5.730 5.850 5.710 5.790 47,077 +0.04(+0.70%)
Apr 12, 2016 5.920 5.968 5.730 5.750 65,096 -0.11(-1.88%)
Apr 11, 2016 5.890 5.920 5.820 5.860 67,014 +0.05(+0.86%)
Apr 08, 2016 5.820 5.820 5.720 5.810 34,464 +0.04(+0.69%)
Apr 07, 2016 5.750 5.810 5.710 5.770 44,237 +0.02(+0.35%)
Apr 06, 2016 5.560 5.770 5.560 5.750 41,916 +0.16(+2.86%)
Apr 05, 2016 5.600 5.640 5.550 5.590 29,137 -0.02(-0.36%)
Apr 04, 2016 5.790 5.790 5.580 5.610 59,399 -0.14(-2.43%)
Apr 01, 2016 5.610 5.770 5.610 5.750 33,241 +0.15(+2.68%)
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%)
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.