GSVC

GSV Capital Corp Historical Stock Prices

$10.7
*  
0.10
0.94%
Get GSVC Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading GSVC now
Exchange: NASDAQ

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 02-MAR-2015 TO 02-JUN-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.
16:00  10.60  10.85  10.36  10.70 80,505
06/02/2015 10.6 10.85 10.36 10.7 80,505
06/01/2015 10.7 10.7 10.52 10.6 63,247
05/29/2015 10.38 10.74 10.38 10.72 111,506
05/28/2015 10.35 10.49 10.32 10.4 113,635
05/27/2015 10.25 10.45 10.25 10.36 94,321
05/26/2015 10.4 10.48 10.26 10.32 101,273
05/22/2015 10.39 10.44 10.32 10.4 94,507
05/21/2015 10.33 10.42 10.3 10.35 61,357
05/20/2015 10.43 10.62 10.34 10.39 138,704
05/19/2015 10.17 10.4 10.1303 10.38 175,687
05/18/2015 10 10.2 9.91 10.12 109,837
05/15/2015 9.95 10.4 9.918 10 478,441
05/14/2015 9.9 9.99 9.87 9.94 63,311
05/13/2015 9.86 9.97 9.765 9.9 57,593
05/12/2015 9.99 9.99 9.81 9.86 88,433
05/11/2015 9.83 9.99 9.83 9.9 101,672
05/08/2015 9.69 9.89 9.61 9.79 118,716
05/07/2015 9.63 9.92 9.62 9.76 153,428
05/06/2015 9.69 9.69 9.5801 9.69 73,526
05/05/2015 9.6 9.74 9.6 9.65 59,125
05/04/2015 9.59 9.79 9.59 9.67 50,694
05/01/2015 9.63 9.79 9.54 9.65 67,784
04/30/2015 9.32 9.83 9.3001 9.62 189,987
04/29/2015 9.36 9.51 9.33 9.42 269,138
04/28/2015 9.8 9.98 9.43 9.49 259,940
04/27/2015 9.73 9.8499 9.7 9.81 123,598
04/24/2015 9.9 9.9 9.76 9.79 39,525
04/23/2015 9.82 9.89 9.73 9.86 75,235
04/22/2015 9.78 9.84 9.65 9.8 32,759
04/21/2015 9.76 9.89 9.73 9.8 33,147
04/20/2015 9.75 9.8 9.61 9.77 81,539
04/17/2015 9.8 9.89 9.59 9.67 94,467
04/16/2015 9.95 10.08 9.33 9.91 443,865
04/15/2015 10 10.07 9.95 10 117,264
04/14/2015 10.02 10.13 9.96 9.96 65,552
04/13/2015 10.03 10.09 9.89 9.975 106,472
04/10/2015 9.95 10.12 9.94 9.94 57,943
04/09/2015 10.08 10.15 9.92 9.95 87,067
04/08/2015 9.92 10.1 9.92 10.04 75,369
04/07/2015 9.92 10.07 9.92 10.01 110,554
04/06/2015 9.78 9.98 9.76 9.88 71,073
04/02/2015 9.72 9.85 9.71 9.76 50,979
04/01/2015 9.7 9.87 9.7 9.72 53,494
03/31/2015 9.66 9.9 9.66 9.8 97,960
03/30/2015 9.7 9.85 9.65 9.73 47,014
03/27/2015 9.82 9.85 9.61 9.66 68,714
03/26/2015 9.66 9.85 9.66 9.78 67,741
03/25/2015 9.87 9.9 9.595 9.73 53,527
03/24/2015 9.71 9.9 9.65 9.86 105,352
03/23/2015 9.79 9.89 9.6 9.63 183,286
03/20/2015 9.5 9.66 9.49 9.66 111,095
03/19/2015 9.48 9.68 9.44 9.48 121,444
03/18/2015 9.49 9.59 9.43 9.48 160,055
03/17/2015 9.45 9.56 9.42 9.51 85,478
03/16/2015 9.65 9.7 9.46 9.48 207,259
03/13/2015 9.97 10.07 9.62 9.74 223,774
03/12/2015 9.99 10.15 9.95 10.11 90,523
03/11/2015 9.92 10.06 9.9101 9.98 63,895
03/10/2015 9.95 10.11 9.9 9.96 90,522
03/09/2015 10.38 10.38 9.82 10.07 120,439
03/06/2015 10.18 10.37 10 10.37 121,316
03/05/2015 10.43 10.43 10.16 10.18 88,219
03/04/2015 10.35 10.39 10.3 10.38 72,011
03/03/2015 10.25 10.4 10.25 10.33 105,597
03/02/2015 10.4 10.47 10.27 10.32 92,707
*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?