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 29, 2018 7.540 7.540 7.540 0 +0.04(+0.60%)
Mar 28, 2018 7.590 7.593 6.850 7.495 788,293 -0.14(-1.83%)
Mar 27, 2018 7.650 7.820 7.500 7.635 476,157 +0.19(+2.55%)
Mar 26, 2018 8.090 8.390 7.090 7.445 1,293,908 -0.46(-5.82%)
Mar 23, 2018 8.600 8.600 7.750 7.905 2,211,959 -1.02(-11.48%)
Mar 22, 2018 9.120 9.270 8.700 8.930 830,221 -0.19(-2.08%)
Mar 21, 2018 8.740 9.200 8.660 9.120 719,130 +0.46(+5.31%)
Mar 20, 2018 8.770 8.970 8.550 8.660 223,827 -0.10(-1.14%)
Mar 19, 2018 8.710 9.230 8.570 8.760 672,103 +0.33(+3.91%)
Mar 16, 2018 8.780 8.880 8.390 8.430 393,213 -0.34(-3.88%)
Mar 15, 2018 8.830 8.850 8.550 8.770 424,565 -0.03(-0.34%)
Mar 14, 2018 9.000 9.000 8.510 8.800 652,651 -0.38(-4.14%)
Mar 13, 2018 9.020 9.250 8.750 9.180 512,235 +0.16(+1.77%)
Mar 12, 2018 8.990 9.380 8.800 9.020 521,303 +0.23(+2.62%)
Mar 09, 2018 9.270 9.389 8.560 8.790 606,805 -0.31(-3.41%)
Mar 08, 2018 8.940 9.265 8.811 9.100 771,291 +0.38(+4.36%)
Mar 07, 2018 8.470 8.940 8.470 8.720 797,038 +0.27(+3.20%)
Mar 06, 2018 8.340 8.560 8.180 8.450 596,544 +0.43(+5.36%)
Mar 05, 2018 8.000 8.200 7.890 8.020 330,417 +0.04(+0.50%)
Mar 02, 2018 8.000 8.050 7.800 7.980 144,389 -0.01(-0.13%)
Mar 01, 2018 8.200 8.390 7.830 7.990 393,114 -0.13(-1.60%)
Feb 28, 2018 7.700 8.420 7.520 8.120 871,440 +0.64(+8.56%)
Feb 27, 2018 7.380 7.500 6.970 7.480 295,942 +0.11(+1.49%)
Feb 26, 2018 7.750 7.819 7.210 7.370 206,437 -0.25(-3.28%)
Feb 23, 2018 7.000 7.660 7.000 7.620 334,823 +0.70(+10.12%)
Feb 22, 2018 6.870 7.100 6.870 6.920 67,091 +0.05(+0.73%)
Feb 21, 2018 6.820 6.980 6.810 6.870 60,467 +0.04(+0.59%)
Feb 20, 2018 6.800 6.914 6.610 6.830 178,683 +0.01(+0.15%)
Feb 16, 2018 6.820 6.820 6.820 0 -0.15(-2.15%)
Feb 15, 2018 7.030 7.050 6.930 6.970 59,180 -0.05(-0.71%)
Feb 14, 2018 6.950 7.040 6.815 7.020 55,274 +0.05(+0.72%)
Feb 13, 2018 6.830 7.030 6.765 6.970 50,587 +0.13(+1.90%)
Feb 12, 2018 6.750 6.990 6.645 6.840 64,166 +0.14(+2.09%)
Feb 09, 2018 6.850 6.937 6.600 6.700 80,779 -0.10(-1.47%)
Feb 08, 2018 6.942 6.760 6.800 69,680 -0.14(-2.02%)
Feb 07, 2018 6.840 7.040 6.840 6.940 103,074 +0.10(+1.46%)
Feb 06, 2018 6.460 6.880 6.421 6.840 190,424 +0.16(+2.40%)
Feb 05, 2018 6.590 6.667 6.580 6.680 111,681 -0.01(-0.15%)
Feb 02, 2018 6.800 6.950 6.640 6.690 101,035 -0.14(-2.05%)
Feb 01, 2018 6.800 6.970 6.716 6.830 59,072 +0.01(+0.15%)
Jan 31, 2018 6.990 7.250 6.780 6.820 159,876 -0.14(-2.01%)
Jan 30, 2018 6.930 7.150 6.900 6.960 159,601 -0.03(-0.43%)
Jan 29, 2018 6.900 7.000 6.790 6.990 134,509 +0.03(+0.43%)
Jan 26, 2018 7.140 7.220 6.830 6.960 189,662 -0.19(-2.66%)
Jan 25, 2018 7.290 7.369 7.100 7.150 110,145 -0.15(-2.12%)
Jan 24, 2018 7.160 7.380 7.130 7.305 132,973 +0.09(+1.32%)
Jan 23, 2018 7.700 7.710 6.960 7.210 563,976 -0.54(-6.97%)
Jan 22, 2018 7.900 7.980 7.550 7.750 275,313 -0.14(-1.77%)
Jan 19, 2018 7.840 8.120 7.800 7.890 316,884 +0.09(+1.22%)
Jan 18, 2018 7.790 7.855 7.753 7.795 93,697 +0.04(+0.58%)
Jan 17, 2018 7.860 7.955 7.620 7.750 133,358 -0.04(-0.51%)
Jan 16, 2018 8.000 8.100 7.750 7.790 224,801 -0.13(-1.64%)
Jan 12, 2018 7.920 7.920 7.920 0 +0.24(+3.13%)
Jan 11, 2018 6.980 8.215 6.860 7.680 1,407,552 +0.75(+10.82%)
Jan 10, 2018 7.020 6.780 6.930 114,815 -0.03(-0.43%)
Jan 09, 2018 7.010 7.138 6.900 6.960 124,457 -0.05(-0.71%)
Jan 08, 2018 6.740 7.060 6.730 7.010 210,257 +0.20(+2.94%)
Jan 05, 2018 6.810 7.200 6.620 6.810 499,960 +0.01(+0.15%)
Jan 04, 2018 6.470 6.880 6.285 6.800 523,407 +0.62(+10.03%)
Jan 03, 2018 5.610 6.300 5.503 6.180 509,877 +0.60(+10.75%)
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.