GSVC

GSV Capital Corp Historical Stock Prices

$10.08
*  
0.02
0.2%
Get GSVC Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.14  10.19  10.05  10.08 66,964
10/22/2014 10.14 10.19 10.05 10.08 66,964
10/21/2014 9.89 10.17 9.81 10.06 100,588
10/20/2014 9.35 9.96 9.35 9.75 99,646
10/17/2014 9.48 9.61 9.31 9.35 64,463
10/16/2014 9.06 9.44 9.06 9.39 115,423
10/15/2014 9.5 9.5 9 9.21 306,754
10/14/2014 9.86 9.89 9.57 9.59 79,627
10/13/2014 9.78 9.87 9.76 9.83 157,197
10/10/2014 9.94 9.94 9.71 9.73 106,560
10/09/2014 10.18 10.27 9.92 9.94 71,779
10/08/2014 10.12 10.22 10 10.16 68,783
10/07/2014 10.25 10.32 10.01 10.11 98,371
10/06/2014 10.27 10.4 10.25 10.26 55,874
10/03/2014 10.06 10.35 10.06 10.23 112,297
10/02/2014 9.85 10.108 9.79 9.97 113,917
10/01/2014 9.97 10 9.745 9.8 196,329
09/30/2014 9.97 10.04 9.87 10.01 63,587
09/29/2014 9.8 9.97 9.771 9.93 90,097
09/26/2014 9.83 9.91 9.76 9.85 146,985
09/25/2014 10.03 10.03 9.7 9.83 236,216
09/24/2014 10.02 10.13 9.9 10 182,598
09/23/2014 10.12 10.23 9.99 10.02 175,921
09/22/2014 10.55 10.66 10.04 10.08 291,283
09/19/2014 10.86 11.01 10.52 10.66 206,091
09/18/2014 10.86 11.0299 10.8 10.82 69,275
09/17/2014 10.88 10.93 10.76 10.86 124,279
09/16/2014 10.87 10.96 10.75 10.82 167,264
09/15/2014 11.41 11.43 10.86 10.87 197,581
09/12/2014 11.66 11.69 11.31 11.46 105,358
09/11/2014 11.62 11.7 11.49 11.69 102,416
09/10/2014 11.42 11.65 11.37 11.62 66,477
09/09/2014 11.64 11.67 11.19 11.5 245,287
09/08/2014 11.35 11.67 11.31 11.59 222,077
09/05/2014 11.03 11.48 10.8082 11.38 242,847
09/04/2014 10.88 10.98 10.78 10.92 106,939
09/03/2014 10.99 11.05 10.76 10.76 186,371
09/02/2014 10.7 10.79 10.61 10.75 91,724
08/29/2014 10.47 10.78 10.38 10.7 152,578
08/28/2014 10.4 10.5 10.31 10.48 105,078
08/27/2014 10.5 10.55 10.25 10.39 122,144
08/26/2014 10.21 10.49 10.18 10.48 119,693
08/25/2014 10.25 10.28 10.15 10.27 104,206
08/22/2014 10.1 10.21 10.1 10.18 103,687
08/21/2014 10.15 10.21 10.05 10.11 95,086
08/20/2014 10.1 10.19 10.02 10.12 44,423
08/19/2014 10.12 10.18 10.04 10.1 66,545
08/18/2014 10.17 10.18 10 10.07 168,055
08/15/2014 10.12 10.2 9.9 10.04 98,827
08/14/2014 10.04 10.21 10 10.02 93,945
08/13/2014 10.24 10.25 10.06 10.1 101,472
08/12/2014 10.01 10.23 9.911 10.16 117,325
08/11/2014 9.85 10.08 9.8401 10.04 96,671
08/08/2014 9.68 10 9.6501 9.84 142,491
08/07/2014 9.89 10.07 9.63 9.73 141,678
08/06/2014 9.83 10.07 9.82 9.85 126,762
08/05/2014 9.88 10.5 9.82 10.06 225,016
08/04/2014 9.99 9.99 9.75 9.88 131,486
08/01/2014 10.11 10.29 9.74 9.89 210,983
07/31/2014 10.58 10.6 10.14 10.17 194,851
07/30/2014 10.73 10.95 10.37 10.7 459,070
07/29/2014 9.6 9.84 9.55 9.71 180,724
07/28/2014 9.8 9.81 9.56 9.58 127,821
07/25/2014 9.63 9.86 9.63 9.8 83,302
07/24/2014 9.65 9.78 9.65 9.7 102,033
07/23/2014 9.62 9.69 9.5101 9.63 55,915
07/22/2014 9.57 9.73 9.54 9.6 76,834
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?