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, 2017 4.480 4.510 4.450 4.480 50,796 +0.00(+0.00%)
Mar 30, 2017 4.510 4.560 4.460 4.480 87,268 -0.04(-0.88%)
Mar 29, 2017 4.550 4.560 4.481 4.520 67,952 -0.02(-0.44%)
Mar 28, 2017 4.410 4.600 4.410 4.540 140,690 +0.11(+2.48%)
Mar 27, 2017 4.450 4.500 4.410 4.430 96,507 -0.03(-0.67%)
Mar 24, 2017 4.430 4.547 4.420 4.460 88,901 +0.03(+0.68%)
Mar 23, 2017 4.630 4.630 4.430 4.430 268,758 -0.27(-5.74%)
Mar 22, 2017 4.730 4.730 4.630 4.700 83,133 -0.03(-0.63%)
Mar 21, 2017 4.820 4.860 4.670 4.730 157,509 -0.14(-2.87%)
Mar 20, 2017 4.620 4.890 4.560 4.870 254,458 +0.24(+5.18%)
Mar 17, 2017 4.980 4.980 4.550 4.630 520,090 -0.72(-13.46%)
Mar 16, 2017 5.360 5.450 5.320 5.350 55,111 -0.02(-0.37%)
Mar 15, 2017 5.310 5.460 5.300 5.370 66,523 +0.07(+1.32%)
Mar 14, 2017 5.370 5.370 5.300 5.300 62,968 -0.09(-1.67%)
Mar 13, 2017 5.410 5.480 5.360 5.390 53,072 -0.01(-0.19%)
Mar 10, 2017 5.380 5.410 5.320 5.400 72,839 +0.08(+1.50%)
Mar 09, 2017 5.380 5.430 5.300 5.320 98,840 -0.06(-1.12%)
Mar 08, 2017 5.390 5.530 5.380 5.380 114,767 +0.00(+0.00%)
Mar 07, 2017 5.440 5.490 5.370 5.380 54,898 -0.06(-1.10%)
Mar 06, 2017 5.400 5.550 5.400 5.440 136,380 +0.02(+0.37%)
Mar 03, 2017 5.420 5.460 5.350 5.420 171,712 -0.01(-0.18%)
Mar 02, 2017 5.590 5.590 5.310 5.430 345,941 -0.09(-1.63%)
Mar 01, 2017 5.400 5.610 5.310 5.520 447,258 +0.21(+3.95%)
Feb 28, 2017 5.290 5.370 5.280 5.310 133,962 +0.00(+0.00%)
Feb 27, 2017 5.330 5.355 5.285 5.310 82,383 -0.02(-0.38%)
Feb 24, 2017 5.370 5.390 5.300 5.330 102,636 -0.03(-0.56%)
Feb 23, 2017 5.370 5.470 5.350 5.360 113,226 -0.01(-0.19%)
Feb 22, 2017 5.500 5.500 5.360 5.370 62,699 -0.11(-2.01%)
Feb 21, 2017 5.450 5.570 5.340 5.480 160,114 +0.03(+0.55%)
Feb 17, 2017 5.450 5.450 5.450 0 +0.07(+1.30%)
Feb 16, 2017 5.310 5.395 5.210 5.380 193,966 +0.08(+1.51%)
Feb 15, 2017 5.310 5.360 5.250 5.300 61,169 +0.02(+0.38%)
Feb 14, 2017 5.260 5.380 5.230 5.280 127,506 +0.03(+0.57%)
Feb 13, 2017 5.300 5.351 5.230 5.250 107,465 -0.01(-0.19%)
Feb 10, 2017 5.300 5.300 5.200 5.260 148,069 +0.01(+0.29%)
Feb 09, 2017 5.310 5.359 5.210 5.245 168,822 -0.02(-0.47%)
Feb 08, 2017 5.250 5.300 5.230 5.270 137,990 +0.01(+0.19%)
Feb 07, 2017 5.360 5.450 5.230 5.260 157,044 -0.10(-1.87%)
Feb 06, 2017 5.390 5.470 5.350 5.360 78,514 -0.01(-0.19%)
Feb 03, 2017 5.340 5.460 5.300 5.370 185,034 +0.10(+1.90%)
Feb 02, 2017 5.400 5.400 5.250 5.270 57,403 -0.12(-2.23%)
Feb 01, 2017 5.240 5.450 5.220 5.390 187,581 +0.18(+3.45%)
Jan 31, 2017 5.240 5.290 5.200 5.210 113,635 -0.03(-0.57%)
Jan 30, 2017 5.190 5.270 5.180 5.240 110,685 +0.01(+0.19%)
Jan 27, 2017 5.270 5.270 5.200 5.230 93,219 -0.03(-0.57%)
Jan 26, 2017 5.260 5.296 5.230 5.260 81,178 +0.00(+0.00%)
Jan 25, 2017 5.300 5.320 5.210 5.260 100,604 +0.01(+0.19%)
Jan 24, 2017 5.210 5.270 5.173 5.250 153,619 +0.03(+0.57%)
Jan 23, 2017 5.290 5.340 5.200 5.220 153,489 -0.03(-0.57%)
Jan 20, 2017 5.160 5.280 5.140 5.250 52,638 +0.08(+1.55%)
Jan 19, 2017 5.340 5.340 5.150 5.170 108,686 -0.14(-2.64%)
Jan 18, 2017 5.350 5.400 5.268 5.310 104,013 -0.03(-0.56%)
Jan 17, 2017 5.320 5.430 5.320 5.340 134,928 -0.03(-0.56%)
Jan 13, 2017 5.370 5.370 5.370 0 -0.05(-0.92%)
Jan 12, 2017 5.320 5.420 5.320 5.420 52,710 +0.10(+1.88%)
Jan 11, 2017 5.310 5.340 5.270 5.320 51,768 +0.01(+0.19%)
Jan 10, 2017 5.380 5.450 5.260 5.310 133,259 -0.04(-0.75%)
Jan 09, 2017 5.420 5.490 5.300 5.350 123,777 -0.04(-0.74%)
Jan 06, 2017 5.380 5.440 5.310 5.390 119,776 -0.05(-0.92%)
Jan 05, 2017 5.270 5.450 5.220 5.440 108,286 +0.15(+2.84%)
Jan 04, 2017 5.120 5.300 5.070 5.290 136,144 +0.17(+3.32%)
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.