GSVC

GSV Capital Corp Historical Stock Prices

$10.18
*  
0.20
1.93%
Get GSVC Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading GSVC now
Exchange: NASDAQ

Community Rating:
View:    GSVC Pre-Market
 
 
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: 1 Year, From 05-MAR-2014 TO 05-MAR-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  10.43  10.43  10.16  10.18 88,219
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
01/23/2015 9.27 9.63 9.19 9.48 118,351
01/22/2015 9.44 9.44 9.19 9.23 74,054
01/21/2015 9.29 9.409 9.21 9.36 65,858
01/20/2015 9.25 9.33 9.2 9.28 72,421
01/16/2015 9.02 9.23 8.94 9.18 119,245
01/15/2015 9.11 9.11 8.91 8.99 81,972
01/14/2015 9 9 8.77 8.99 107,529
01/13/2015 9.08 9.23 8.8701 9.04 95,396
01/12/2015 9.23 9.3 8.94 9.08 99,421
01/09/2015 9.11 9.22 8.96 9.22 205,393
01/08/2015 9.01 9.09 8.93 9.07 75,256
01/07/2015 9 9 8.8 8.86 97,816
01/06/2015 8.9 9.07 8.66 8.91 233,982
01/05/2015 9 9 8.68 8.84 75,898
01/02/2015 8.74 9 8.64 8.99 100,975
12/31/2014 8.6 8.75 8.6 8.63 164,067
12/30/2014 8.7 8.749 8.52 8.64 145,493
12/29/2014 8.91 8.91 8.67 8.71 238,448
12/26/2014 8.75 8.93 8.72 8.91 122,017
12/24/2014 8.74 8.8392 8.6173 8.76 74,219
12/23/2014 8.57 8.71 8.52 8.69 207,747
12/22/2014 8.61 8.65 8.43 8.61 140,643
12/19/2014 8.67 8.685 8.46 8.63 174,589
12/18/2014 8.39 8.6768 8.3707 8.67 216,549
12/17/2014 8.24 8.4888 8.22 8.36 162,604
12/16/2014 8.39 8.55 8.22 8.26 154,465
12/15/2014 8.76 8.82 8.35 8.47 191,294
12/12/2014 8.78 8.9 8.68 8.71 77,010
12/11/2014 8.82 8.96 8.6355 8.86 63,867
12/10/2014 8.91 9.06 8.6301 8.77 134,104
12/09/2014 8.96 9 8.661 9 172,437
12/08/2014 9.41 9.42 8.83 8.97 313,976
12/05/2014 9.58 9.63 9.39 9.4 147,418
12/04/2014 9.64 9.64 9.46 9.58 95,946
12/03/2014 9.4 9.7 9.3906 9.61 158,896
12/02/2014 9.5 9.66 9.37 9.45 137,199
12/01/2014 9.82 9.85 9.48 9.49 136,434
11/28/2014 9.88 9.9 9.81 9.84 41,327
11/26/2014 9.75 9.88 9.75 9.88 77,970
11/25/2014 9.81 9.87 9.75 9.8 63,802
11/24/2014 9.76 9.82 9.75 9.82 80,885
11/21/2014 9.88 9.973 9.75 9.79 95,705
11/20/2014 9.78 9.9199 9.75 9.82 90,978
11/19/2014 9.82 9.93 9.78 9.86 98,830
11/18/2014 10.1 10.1456 9.83 9.87 177,147
11/17/2014 9.83 10.2 9.77 10.13 325,886
11/14/2014 9.79 9.79 9.62 9.75 173,613
11/13/2014 9.82 9.85 9.644 9.71 97,579
11/12/2014 9.74 9.84 9.6 9.77 275,615
11/11/2014 9.6 9.73 9.56 9.73 171,547
11/10/2014 9.91 9.9304 9.56 9.7 140,563
11/07/2014 9.85 9.85 9.6 9.85 133,094
11/06/2014 9.81 9.81 9.54 9.75 88,255
11/05/2014 9.84 9.84 9.66 9.76 53,124
11/04/2014 9.78 9.78 9.51 9.72 98,432
11/03/2014 9.77 9.8 9.63 9.73 121,119
10/31/2014 9.82 9.82 9.51 9.71 146,288
10/30/2014 9.47 9.721 9.32 9.57 203,791
10/29/2014 9.78 9.8341 9.4 9.54 210,962
10/28/2014 9.98 9.98 9.5601 9.83 310,708
10/27/2014 10.26 10.27 10 10.12 91,389
10/24/2014 10.15 10.27 10.04 10.23 70,690
10/23/2014 10.1 10.39 10.1 10.19 100,269
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
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
*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?