GSVC

Historical Stock Prices

$9.79
*  
0.07
0.71%
Get GSVC Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/27/2015 10.31 10.49 10.2504 10.36 94,523
02/26/2015 10.1 10.24 10.06 10.24 76,722
02/25/2015 10.01 10.15 10.01 10.05 68,267
02/24/2015 10.13 10.17 10 10.01 61,271
02/23/2015 9.97 10.08 9.88 10.07 61,060
02/20/2015 10.07 10.1012 9.87 9.97 96,763
02/19/2015 10.03 10.13 9.89 10.03 126,789
02/18/2015 10.25 10.34 10.03 10.09 62,181
02/17/2015 10.26 10.4 10.17 10.24 107,432
02/13/2015 10.13 10.455 10.07 10.22 189,749
02/12/2015 10.25 10.25 10 10.1 143,702
02/11/2015 9.8 10.13 9.8 10.13 334,292
02/10/2015 9.79 9.8 9.55 9.7 59,671
02/09/2015 9.71 9.7799 9.55 9.77 59,968
02/06/2015 9.58 9.95 9.58 9.78 315,226
02/05/2015 9.57 9.61 9.45 9.48 104,316
02/04/2015 9.4 9.59 9.2901 9.48 84,484
02/03/2015 9.32 9.61 9.24 9.5 136,235
02/02/2015 9.31 9.31 9.11 9.3 68,822
01/30/2015 9.15 9.2584 9.02 9.24 87,093
01/29/2015 9.22 9.32 9.1 9.28 127,282
01/28/2015 9.39 9.44 9.2 9.22 64,771
01/27/2015 9.3 9.39 9.06 9.21 99,345
01/26/2015 9.55 9.55 9.25 9.39 77,013
*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?