GSVC

GSV Capital Corp Historical Stock Prices

$10.18
*  
0.07
0.69%
Get GSVC Alerts
*Delayed - data as of Aug. 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.10  10.21  10.10  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
07/21/2014 9.57 9.64 9.4701 9.56 103,923
07/18/2014 9.55 9.64 9.45 9.58 104,825
07/17/2014 9.73 9.76 9.51 9.52 147,776
07/16/2014 9.83 9.8896 9.66 9.72 232,056
07/15/2014 9.8 9.87 9.6201 9.77 210,005
07/14/2014 9.79 9.962 9.74 9.8 146,734
07/11/2014 9.78 9.78 9.66 9.71 96,219
07/10/2014 9.78 9.88 9.663 9.72 138,656
07/09/2014 9.87 10.01 9.84 9.93 188,806
07/08/2014 10.59 10.59 9.75 9.89 371,597
07/07/2014 10.64 10.84 10.53 10.57 285,036
07/03/2014 10.59 10.63 10.52 10.57 32,569
07/02/2014 10.72 10.9 10.52 10.54 167,968
07/01/2014 10.62 10.9001 10.56 10.72 272,216
06/30/2014 10.45 10.84 10.42 10.57 419,598
06/27/2014 10.36 10.56 10.16 10.42 3,041,588
06/26/2014 10.22 10.48 10.16 10.44 249,747
06/25/2014 9.95 10.28 9.95 10.2 183,731
06/24/2014 10.15 10.33 9.95 9.95 234,451
06/23/2014 10 10.15 9.96 10.13 149,491
06/20/2014 10.03 10.07 9.92 10 281,181
06/19/2014 10.13 10.2 9.91 9.975 221,210
06/18/2014 10.1 10.25 10.01 10.12 153,020
06/17/2014 10.11 10.24 10.01 10.13 203,135
06/16/2014 10.2 10.28 9.95 10.14 336,366
06/13/2014 10.36 10.38 10.2 10.27 185,872
06/12/2014 10.11 10.34 10.02 10.27 165,598
06/11/2014 9.97 10.26 9.905 10.17 169,536
06/10/2014 10.11 10.11 9.96 10.06 158,261
06/09/2014 9.95 10.2 9.9 10.1 255,741
06/06/2014 9.6 9.99 9.52 9.91 304,665
06/05/2014 9.44 9.63 9.33 9.52 159,532
06/04/2014 9.2 9.43 9.2 9.38 139,882
06/03/2014 9.2 9.29 9.2 9.22 118,553
06/02/2014 9.27 9.33 9.2 9.27 120,243
05/30/2014 9.5 9.55 9.22 9.27 201,048
05/29/2014 9.46 9.6 9.42 9.5 122,238
05/28/2014 9.42 9.55 9.3 9.44 138,934
05/27/2014 9.37 9.54 9.295 9.49 257,133
05/23/2014 9.17 9.34 9.09 9.3 106,903
05/22/2014 9.11 9.28 8.99 9.17 135,951
05/21/2014 8.96 9.1696 8.89 9.1 166,115
05/20/2014 9.08 9.1 8.82 8.94 203,688
05/19/2014 8.93 9.13 8.85 9.1 203,678
05/16/2014 8.81 8.98 8.63 8.96 133,181
05/15/2014 8.89 8.96 8.72 8.83 161,933
05/14/2014 9.15 9.26 8.95 8.95 219,315
05/13/2014 9.35 9.417 9.15 9.17 190,499
05/12/2014 9.2 9.4 9.2 9.34 240,419
05/09/2014 9.41 9.4499 9.05 9.23 326,893
05/08/2014 8.59 8.95 8.59 8.9 371,157
05/07/2014 8.69 8.79 8.46 8.7 349,947
05/06/2014 8.84 8.89 8.7 8.7 278,064
05/05/2014 8.94 8.95 8.8 8.85 130,878
05/02/2014 8.95 9.06 8.91 8.98 260,520
05/01/2014 8.73 9.09 8.73 8.92 365,099
04/30/2014 8.86 8.9 8.56 8.78 571,695
04/29/2014 8.88 9.05 8.81 8.97 277,489
04/28/2014 9.03 9.065 8.685 8.78 344,308
04/25/2014 9.44 9.54 8.9 8.98 604,673
04/24/2014 9.76 9.84 9.45 9.54 284,078
04/23/2014 9.94 10 9.62 9.66 211,771
04/22/2014 9.92 10.08 9.78 10 350,425
04/21/2014 9.69 9.76 9.53 9.68 196,480
04/17/2014 9.57 9.8 9.55 9.69 146,688
04/16/2014 9.79 9.79 9.51 9.59 214,803
04/15/2014 9.71 9.94 9.28 9.7 324,959
04/14/2014 9.87 9.9 9.57 9.68 222,540
04/11/2014 9.86 10.07 9.7 9.79 540,720
04/10/2014 10.12 10.18 9.89 10 395,037
04/09/2014 10.12 10.14 9.895 10.09 261,108
04/08/2014 9.88 10.1555 9.7101 10.02 424,194
04/07/2014 10.17 10.25 9.51 9.9 551,706
04/04/2014 10.4 10.44 10.17 10.21 252,780
04/03/2014 10.43 10.43 10.22 10.36 297,110
04/02/2014 10.43 10.45 10.2 10.38 475,408
04/01/2014 10.18 10.43 10.15 10.35 285,997
03/31/2014 10.17 10.3 10.08 10.14 336,182
03/28/2014 10.16 10.36 10.0601 10.16 371,804
03/27/2014 10.27 10.291 9.81 10.15 658,296
03/26/2014 10.93 10.9999 10.2 10.3 393,878
03/25/2014 10.78 10.96 10.57 10.8 289,147
03/24/2014 11.22 11.2553 10.65 10.68 510,603
03/21/2014 11.46 11.579 10.94 10.96 833,356
03/20/2014 11.64 11.77 11.37 11.47 311,954
03/19/2014 12.09 12.09 11.56 11.65 277,203
03/18/2014 11.78 12.07 11.675 12.07 304,188
03/17/2014 12.05 12.176 11.58 11.8 491,280
03/14/2014 12.65 12.74 11.6045 11.98 1,203,956
03/13/2014 12.93 13.12 12.78 13.1 395,085
03/12/2014 12.77 13 12.75 12.93 274,798
03/11/2014 12.96 13.0199 12.75 12.83 205,644
03/10/2014 13.04 13.09 12.73 12.89 281,315
03/07/2014 12.9 13.006 12.68 12.82 214,593
03/06/2014 12.8 13.19 12.7 12.86 339,249
03/05/2014 12.6 12.79 12.38 12.71 358,225
03/04/2014 12.51 12.87 12.27 12.53 521,901
03/03/2014 12.34 12.57 12.1201 12.27 242,800
02/28/2014 12.59 12.71 12.4 12.41 200,640
02/27/2014 12.5 12.75 12.38 12.56 170,437
02/26/2014 12.6 12.79 12.42 12.5 215,318
02/25/2014 12.83 12.98 12.42 12.63 372,567
02/24/2014 12.81 12.98 12.72 12.77 332,805
02/21/2014 12.93 13.08 12.68 12.71 252,577
02/20/2014 13.04 13.18 12.8 12.86 317,353
02/19/2014 13.17 13.31 12.88 12.97 278,934
02/18/2014 13.17 13.39 13.01 13.16 362,391
02/14/2014 13.14 13.25 13.07 13.21 161,793
02/13/2014 12.95 13.24 12.95 13.18 280,283
02/12/2014 12.92 13.13 12.72 13.08 186,445
02/11/2014 12.8 12.91 12.63 12.88 252,439
02/10/2014 12.95 13 12.52 12.72 163,469
02/07/2014 12.23 12.95 12.06 12.89 392,509
02/06/2014 11.95 12.44 11.82 12.18 484,285
02/05/2014 13.08 13.22 12.57 12.91 251,259
02/04/2014 12.82 13.25 12.73 13.13 234,254
02/03/2014 13.4 13.67 12.5448 12.8 449,386
01/31/2014 13.27 13.76 13.1 13.35 280,499
01/30/2014 13.12 13.6799 13.12 13.49 439,584
01/29/2014 12.83 13 12.6701 12.7 320,045
01/28/2014 12.59 13.1 12.454 13 266,690
01/27/2014 12.83 13.02 12.02 12.46 491,547
01/24/2014 13.56 13.69 12.653 12.72 646,365
01/23/2014 13.34 13.7949 13.22 13.78 488,746
01/22/2014 13.43 13.45 13.1059 13.34 428,524
01/21/2014 13.37 13.47 13.2 13.33 443,083
01/17/2014 13.15 13.45 12.91 12.98 347,161
01/16/2014 13.06 13.3 13 13.1 367,872
01/15/2014 12.76 13.17 12.76 13.06 539,425
01/14/2014 12.64 12.76 12.51 12.69 230,553
01/13/2014 12.61 12.89 12.45 12.65 361,519
01/10/2014 12.22 12.63 12.22 12.58 510,339
01/09/2014 12.11 12.23 12.01 12.2 302,880
01/08/2014 12.1 12.1 11.89 12.07 304,955
01/07/2014 11.95 12.49 11.85 12.11 603,005
01/06/2014 12.07 12.15 11.87 11.9 276,189
01/03/2014 12.11 12.28 12 12.19 286,519
01/02/2014 12 12.29 11.78 12.03 476,255
12/31/2013 11.59 12.175 11.57 12.09 463,458
12/30/2013 11.85 11.9 11.53 11.58 924,196
12/27/2013 12.65 12.85 12.22 12.24 938,376
12/26/2013 12.55 12.94 12.5 12.71 704,801
12/24/2013 11.72 12.55 11.68 12.5 860,636
12/23/2013 11.53 12.02 11.37 11.68 1,491,927
12/20/2013 11.04 11.32 10.9 11.21 578,569
12/19/2013 11.07 11.28 11.03 11.19 308,511
12/18/2013 11.32 11.331 11.04 11.16 308,962
12/17/2013 11.15 11.3 11.01 11.27 437,971
12/16/2013 11.42 11.6499 11.03 11.11 638,410
12/13/2013 11.28 11.6 11.19 11.4 429,196
12/12/2013 11.18 11.369 10.95 11.18 321,585
12/11/2013 11.44 11.44 11.05 11.14 554,403
12/10/2013 10.62 11.5 10.6 11.46 1,056,813
12/09/2013 10.45 10.75 10.335 10.64 498,593
12/06/2013 10.59 10.6 10.2 10.3 537,911
12/05/2013 10.52 10.64 10.41 10.51 285,684
12/04/2013 10.23 10.75 10.161 10.63 462,629
12/03/2013 10.23 10.46 10.15 10.34 372,690
12/02/2013 10.6 10.718 10.121 10.3 1,071,665
11/29/2013 10.85 10.8975 10.5901 10.64 240,530
11/27/2013 11.09 11.18 10.611 10.79 558,454
11/26/2013 10.75 11.1 10.464 10.97 719,115
11/25/2013 11.14 11.33 10.74 10.82 692,951
11/22/2013 11.34 11.44 10.84 11.13 1,364,588
11/21/2013 11.34 11.6 11.19 11.39 421,956
11/20/2013 11.78 11.9 11.27 11.38 718,851
11/19/2013 11.73 11.97 11.6614 11.9 676,681
11/18/2013 12 12.13 11.55 11.82 1,345,024
11/15/2013 13.15 13.19 11.81 12.03 2,721,856
11/14/2013 13.04 13.5 13.01 13.2 503,428
11/13/2013 12.66 13.74 12.53 13.29 2,058,575
11/12/2013 13.1 14.06 12.38 12.72 2,503,582
11/11/2013 14.26 14.26 13.395 13.42 739,454
11/08/2013 13.74 14.251 13.34 13.91 900,676
11/07/2013 15.39 15.39 13.22 13.44 4,294,714
11/06/2013 16.1 16.15 14.75 15.44 1,717,537
11/05/2013 15.99 16.05 15.4 15.98 946,799
11/04/2013 16 16.35 15.374 15.65 1,420,694
11/01/2013 15.39 15.78 15.32 15.72 584,661
10/31/2013 15.41 15.78 15.14 15.29 560,173
10/30/2013 15.7 15.96 15.35 15.37 571,411
10/29/2013 15.68 16.2 15.6032 15.68 842,173
10/28/2013 15.84 15.9111 15.27 15.66 649,959
10/25/2013 16.46 16.57 15.61 15.73 1,814,222
10/24/2013 16.17 16.35 16.05 16.35 488,940
10/23/2013 15.97 16.14 15.86 16.14 375,076
10/22/2013 16.12 16.57 15.58 16.02 788,957
10/21/2013 16.71 16.9 15.95 16.06 822,055
10/18/2013 15.7 16.5 15.64 16.48 1,252,027
10/17/2013 15.34 15.68 15.22 15.46 507,687
10/16/2013 15.1 15.39 15.05 15.29 708,300
10/15/2013 15.28 15.4399 14.98 15 340,554
10/14/2013 15.21 15.47 15.03 15.3 323,460
10/11/2013 15 15.33 15 15.29 494,664
10/10/2013 15.13 15.24 14.881 15.02 482,747
10/09/2013 15.1 15.13 14.14 14.71 954,498
10/08/2013 15.73 15.75 14.75 14.97 1,049,251
10/07/2013 15.26 15.85 15.13 15.56 803,677
10/04/2013 15.55 15.59 14.7 15.35 1,258,422
10/03/2013 15.46 15.59 15.15 15.33 919,803
10/02/2013 15.08 15.55 15.05 15.41 624,264
10/01/2013 14.85 15.19 14.73 15.18 817,179
09/30/2013 14.76 15.1 14.51 14.82 613,347
09/27/2013 15.32 15.39 14.6 14.86 814,694
09/26/2013 15.07 15.42 14.96 15.29 933,638
09/25/2013 14.99 15.5 14.7399 14.94 2,630,159
09/24/2013 13.76 14.65 13.61 14.36 1,309,935
09/23/2013 13.15 13.66 13.01 13.52 535,277
09/20/2013 13.35 13.59 13.14 13.17 482,355
09/19/2013 13.5 13.63 13.21 13.28 334,900
09/18/2013 13.3 13.58 13.1 13.44 464,586
09/17/2013 13.5 13.86 13.2 13.39 841,136
09/16/2013 14.37 14.45 13.31 13.5 1,679,182
09/13/2013 13.62 14.16 13.33 13.83 4,381,549
09/12/2013 12.21 12.35 11.36 12.14 2,415,969
09/11/2013 13.62 13.63 12.2549 12.27 1,637,945
09/10/2013 13.95 14.0094 13.65 13.92 211,568
09/09/2013 14.3 14.43 13.6337 13.79 357,408
09/06/2013 13.98 14.33 13.18 14.06 577,851
09/05/2013 13.32 13.86 13.09 13.83 387,499
09/04/2013 12.56 13.39 12.45 13.32 361,074
09/03/2013 12.55 12.64 12.4 12.44 215,061
08/30/2013 12.55 12.65 12.24 12.4 231,261
08/29/2013 12.37 12.699 12.03 12.61 334,706
08/28/2013 12.54 12.7699 12.02 12.39 364,423
08/27/2013 13.36 13.42 12.5 12.52 456,331
08/26/2013 13.69 13.799 13.251 13.39 426,625
08/23/2013 13.12 13.59 12.99 13.59 511,746
08/22/2013 12.79 13.69 12.64 13.01 700,689
08/21/2013 11.9 12.88 11.75 12.805 803,286
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?