Quantcast
GSVC

GSV Capital Corp. Common Stock Historical Stock Prices

$6.81
*  
0.06
0.87%
Get GSVC Alerts
*Delayed - data as of Sep. 24, 2018  -  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-JUN-2018 TO 24-SEP-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.
16:00 6.87 6.87 6.76 6.81 48,315
09/24/2018 6.87 6.87 6.76 6.81 48,315
09/21/2018 6.79 6.91 6.78 6.87 87,033
09/20/2018 7 7.05 6.8 6.82 141,663
09/19/2018 6.97 6.99 6.95 6.99 38,493
09/18/2018 6.97 7.05 6.9681 6.97 25,358
09/17/2018 6.97 7.045 6.95 6.96 27,228
09/14/2018 6.93 7.08 6.93 6.98 66,222
09/13/2018 6.93 7.07 6.93 6.93 42,919
09/12/2018 7 7.0297 6.92 6.99 49,978
09/11/2018 7.07 7.07 6.95 6.98 56,202
09/10/2018 7.05 7.09 6.95 6.96 44,060
09/07/2018 7.06 7.149 7.04 7.0699 34,947
09/06/2018 7.1 7.15 7.01 7.09 57,297
09/05/2018 7.15 7.17 7.09 7.1 89,899
09/04/2018 7.27 7.27 7.15 7.17 47,945
08/31/2018 7.24 7.32 7.21 7.27 42,241
08/30/2018 7.2 7.29 7.19 7.24 59,290
08/29/2018 7.23 7.3 7.2 7.2 46,796
08/28/2018 7.34 7.37 7.21 7.271 67,717
08/27/2018 7.11 7.38 7.1 7.35 172,130
08/24/2018 7.09 7.155 7.07 7.13 61,405
08/23/2018 7.23 7.23 7.09 7.09 31,507
08/22/2018 7.08 7.23 7.08 7.23 84,668
08/21/2018 7.28 7.28 7.06 7.1 88,908
08/20/2018 7.21 7.3055 7.1523 7.28 90,307
08/17/2018 7.26 7.29 7.14 7.16 64,364
08/16/2018 7.11 7.3 7.11 7.25 71,995
08/15/2018 7.35 7.35 7.01 7.07 111,393
08/14/2018 7.24 7.35 7.2139 7.34 98,466
08/13/2018 7.19 7.3699 7.15 7.27 110,974
08/10/2018 7.09 7.2 7.05 7.15 90,208
08/09/2018 7.05 7.13 7.01 7.09 138,419
08/08/2018 6.95 7 6.87 7 120,017
08/07/2018 6.91 6.95 6.85 6.92 49,334
08/06/2018 6.9 6.96 6.8812 6.93 70,173
08/03/2018 6.9 6.96 6.8728 6.93 38,498
08/02/2018 6.85 6.92 6.85 6.91 91,389
08/01/2018 6.88 6.97 6.87 6.87 65,877
07/31/2018 6.89 6.93 6.8782 6.9 56,647
07/30/2018 6.9 6.97 6.861 6.91 63,290
07/27/2018 6.97 7 6.85 6.905 119,342
07/26/2018 6.88 7 6.88 6.96 71,803
07/25/2018 6.97 7.04 6.85 6.85 100,399
07/24/2018 6.97 7.07 6.97 6.98 77,118
07/23/2018 6.98 7.15 6.951 6.97 94,484
07/20/2018 7 7.041 6.96 6.98 69,429
07/19/2018 7.03 7.1 6.97 7.02 85,559
07/18/2018 6.97 7.0935 6.96 7.04 52,280
07/17/2018 6.98 7.02 6.9633 7 33,904
07/16/2018 7.03 7.07 6.97 7.02 70,156
07/13/2018 6.96 7.02 6.95 6.98 38,805
07/12/2018 7.02 7.09 6.97 6.99 62,222
07/11/2018 7 7.0965 6.91 7 69,884
07/10/2018 6.95 7.02 6.9 6.99 66,884
07/09/2018 7 7.1184 6.96 6.97 77,109
07/06/2018 6.83 7.03 6.83 6.99 60,427
07/05/2018 6.87 6.89 6.82 6.86 69,072
07/03/2018 6.85 6.87 6.82 6.87 44,144
07/02/2018 6.81 6.9 6.81 6.85 87,219
06/29/2018 6.83 6.9 6.83 6.86 36,329
06/28/2018 6.83 6.94 6.81 6.84 53,909
06/27/2018 6.83 6.97 6.82 6.82 102,578
06/26/2018 6.85 6.95 6.76 6.85 115,988
06/25/2018 7.09 7.1 6.76 6.87 180,752
*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