Historical Stock Prices

GSV 
$0.46
*  
0.01
2.13%
Get GSV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GSV now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.4903 0.4993 0.46 0.46 162,040
07/01/2015 0.49 0.5 0.47 0.47 107,812
06/30/2015 0.4999 0.5054 0.474 0.474 522,337
06/29/2015 0.4996 0.4996 0.48 0.48 19,703
06/26/2015 0.49 0.5205 0.48 0.495 111,075
06/25/2015 0.4902 0.5129 0.4902 0.5 40,833
06/24/2015 0.51 0.51 0.487 0.5 75,520
06/23/2015 0.5199 0.52 0.5021 0.505 96,495
06/22/2015 0.51 0.525 0.502 0.525 14,375
06/19/2015 0.535 0.535 0.51 0.5208 22,634
06/18/2015 0.53 0.5458 0.5287 0.5338 52,575
06/17/2015 0.5306 0.5307 0.52 0.5301 112,814
06/16/2015 0.52 0.5328 0.52 0.5299 83,853
06/15/2015 0.5293 0.5293 0.5122 0.52 39,870
06/12/2015 0.5221 0.523 0.5142 0.5208 33,050
06/11/2015 0.52 0.5318 0.51 0.52 46,428
06/10/2015 0.53 0.5336 0.52 0.52 67,049
06/09/2015 0.52 0.52 0.51 0.512 29,520
06/08/2015 0.505 0.52 0.5 0.5192 79,394
06/05/2015 0.51 0.5169 0.4934 0.5027 99,959
06/04/2015 0.5203 0.5299 0.5105 0.52 40,850
06/03/2015 0.52 0.5251 0.52 0.5203 18,650
06/02/2015 0.5235 0.53 0.52 0.5232 25,732
06/01/2015 0.538 0.55 0.51 0.5198 16,750
05/29/2015 0.5404 0.5404 0.5 0.52 19,254
05/28/2015 0.49 0.533 0.49 0.5216 31,603
05/27/2015 0.52 0.529 0.51 0.5201 11,517
05/26/2015 0.55 0.55 0.48 0.522 131,267
05/22/2015 0.51 0.54 0.51 0.54 46,517
05/21/2015 0.545 0.55 0.4801 0.5247 572,545
05/20/2015 0.5354 0.5443 0.5204 0.54 66,033
05/19/2015 0.534 0.55 0.52 0.53 237,771
05/18/2015 0.59 0.6 0.55 0.56 169,578
05/15/2015 0.5754 0.5783 0.546 0.56 142,722
05/14/2015 0.56 0.59 0.5446 0.5687 360,212
05/13/2015 0.52 0.5518 0.511 0.5455 278,132
05/12/2015 0.518 0.53 0.505 0.52 148,054
05/11/2015 0.503 0.54 0.5 0.51 528,184
05/08/2015 0.44 0.5049 0.44 0.503 182,319
05/07/2015 0.46 0.48 0.44 0.48 115,483
05/06/2015 0.495 0.495 0.45 0.454 81,005
05/05/2015 0.495 0.495 0.462 0.465 30,036
05/04/2015 0.4969 0.4979 0.47 0.48 15,951
05/01/2015 0.49 0.505 0.47 0.5 16,700
04/30/2015 0.4618 0.49 0.456 0.4857 31,764
04/29/2015 0.4888 0.4888 0.4638 0.48 43,281
04/28/2015 0.4799 0.48 0.47 0.4725 27,600
04/27/2015 0.4888 0.4888 0.4541 0.4601 52,078
04/24/2015 0.46 0.48 0.46 0.48 77,893
04/23/2015 0.47 0.4793 0.461 0.4686 63,488
04/22/2015 0.49 0.49 0.461 0.4675 101,221
04/21/2015 0.49 0.4917 0.48 0.4864 20,954
04/20/2015 0.4911 0.512 0.48 0.4842 127,949
04/17/2015 0.513 0.5156 0.462 0.48 152,136
04/16/2015 0.5049 0.52 0.49 0.5092 231,376
04/15/2015 0.455 0.5241 0.4525 0.485 472,278
04/14/2015 0.48 0.4849 0.45 0.45 227,729
04/13/2015 0.463 0.463 0.4421 0.444 47,900
04/10/2015 0.44 0.49 0.4341 0.48 157,929
04/09/2015 0.4277 0.44 0.42 0.4342 97,784
04/08/2015 0.4201 0.441 0.4201 0.44 23,556
04/07/2015 0.4533 0.4667 0.426 0.4386 41,050
04/06/2015 0.44 0.4824 0.44 0.4456 111,618
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?