Quantcast

Historical Stock Prices

GSV 
$1.42
*  
0.02
1.39%
Get GSV Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading GSV now
Exchange:AMEX
Industry: Basic Industries
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 1.44 1.4899 1.41 1.42 169,143
08/16/2018 1.46 1.5269 1.4144 1.44 390,344
08/15/2018 1.57 1.58 1.46 1.48 476,236
08/14/2018 1.58 1.61 1.571 1.6 117,343
08/13/2018 1.61 1.64 1.58 1.6 286,887
08/10/2018 1.63 1.66 1.62 1.64 207,509
08/09/2018 1.65 1.65 1.611 1.64 79,002
08/08/2018 1.64 1.69 1.62 1.63 240,878
08/07/2018 1.61 1.7 1.61 1.64 256,657
08/06/2018 1.61 1.6428 1.6 1.61 217,933
08/03/2018 1.61 1.6428 1.6 1.61 296,504
08/02/2018 1.67 1.71 1.62 1.62 344,718
08/01/2018 1.71 1.75 1.69 1.69 369,732
07/31/2018 1.74 1.77 1.72 1.74 274,672
07/30/2018 1.72 1.75 1.68 1.75 368,246
07/27/2018 1.67 1.71 1.66 1.7 314,194
07/26/2018 1.63 1.7 1.63 1.66 502,491
07/25/2018 1.53 1.65 1.51 1.63 519,721
07/24/2018 1.5 1.54 1.5 1.51 136,594
07/23/2018 1.56 1.59 1.5 1.51 286,252
07/20/2018 1.63 1.63 1.53 1.59 315,104
07/19/2018 1.51 1.62 1.48 1.59 634,917
07/18/2018 1.54 1.57 1.52 1.54 286,479
07/17/2018 1.45 1.55 1.4 1.54 627,224
07/16/2018 1.43 1.46 1.43 1.45 179,079
07/13/2018 1.43 1.46 1.43 1.44 75,972
07/12/2018 1.43 1.5 1.421 1.45 229,243
07/11/2018 1.46 1.48 1.42 1.44 323,504
07/10/2018 1.42 1.49 1.42 1.47 137,804
07/09/2018 1.47 1.5 1.43 1.43 154,652
07/06/2018 1.42 1.48 1.42 1.47 429,174
07/05/2018 1.31 1.45 1.31 1.41 583,939
07/03/2018 1.37 1.39 1.35 1.37 170,788
07/02/2018 1.35 1.39 1.33 1.37 338,989
06/29/2018 1.34 1.38 1.34 1.365 295,275
06/28/2018 1.34 1.36 1.335 1.34 381,864
06/27/2018 1.29 1.37 1.29 1.35 313,336
06/26/2018 1.29 1.34 1.2501 1.3 246,315
06/25/2018 1.33 1.37 1.3 1.3 233,190
06/22/2018 1.35 1.36 1.33 1.34 282,606
06/21/2018 1.31 1.4 1.3001 1.34 533,923
06/20/2018 1.33 1.37 1.2516 1.32 1,141,657
06/19/2018 1.16 1.33 1.16 1.33 1,496,174
06/18/2018 1.2 1.25 1.16 1.17 676,395
06/15/2018 1.19 1.22 1.15 1.22 3,059,719
06/14/2018 1.28 1.31 1.2 1.21 1,128,690
06/13/2018 1.16 1.28 1.16 1.27 1,760,444
06/12/2018 1.29 1.32 1.155 1.18 1,731,578
06/11/2018 1.45 1.45 1.21 1.32 1,009,337
06/08/2018 1.51 1.51 1.45 1.45 230,851
06/07/2018 1.5 1.57 1.48 1.49 212,811
06/06/2018 1.55 1.55 1.49 1.51 203,750
06/05/2018 1.52 1.54 1.46 1.53 390,784
06/04/2018 1.55 1.55 1.51 1.525 184,282
06/01/2018 1.53 1.59 1.52 1.54 290,928
05/31/2018 1.56 1.6 1.52 1.52 152,010
05/30/2018 1.6 1.6 1.57 1.58 177,471
05/29/2018 1.54 1.6 1.54 1.59 327,645
05/25/2018 1.57 1.59 1.54 1.57 370,514
05/24/2018 1.51 1.58 1.51 1.55 155,310
05/23/2018 1.51 1.55 1.49 1.53 268,908
05/22/2018 1.5 1.57 1.495 1.51 258,852
05/21/2018 1.53 1.56 1.49 1.51 137,786
05/18/2018 1.5 1.56 1.4701 1.54 240,709
05/17/2018 1.55 1.5535 1.49 1.51 345,557
*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?

Smart Portfolio