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: 1 Year, From 02-JUN-2014 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
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
*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?