Quantcast
GSVC

GSV Capital Corp. Common Stock Historical Stock Prices

$6
*  
0.05
0.84%
Get GSVC Alerts
*Delayed - data as of Dec. 19, 2018 10:19 ET  -  Find a broker to begin trading GSVC now
Exchange:NASDAQ

Community Rating:
View:    GSVC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
10:19 5.95 6 5.95 6 4,151
12/18/2018 5.93 6.05 5.93 5.95 72,542
12/17/2018 6.25 6.252 5.87 5.91 172,262
12/14/2018 6.3 6.35 6.2369 6.33 31,601
12/13/2018 6.29 6.4898 6.26 6.34 21,243
12/12/2018 6.45 6.57 6.265 6.29 59,569
12/11/2018 6.28 6.47 6.2786 6.42 80,026
12/10/2018 6.38 6.4999 6.26 6.31 53,451
12/07/2018 6.63 6.665 6.36 6.39 60,977
12/06/2018 6.7 6.77 6.53 6.63 114,346
12/04/2018 6.65 6.74 6.59 6.62 32,829
12/03/2018 6.7 6.74 6.63 6.65 35,734
11/30/2018 6.67 6.7301 6.64 6.7 25,843
11/29/2018 6.61 6.74 6.6 6.71 36,009
11/28/2018 6.6 6.67 6.6 6.65 59,277
11/27/2018 6.85 6.88 6.56 6.64 123,917
11/26/2018 6.68 6.89 6.5538 6.85 65,454
11/23/2018 6.6 6.69 6.5201 6.69 17,394
11/21/2018 6.55 6.66 6.55 6.58 23,139
11/20/2018 6.7 6.73 6.54 6.56 114,095
11/19/2018 6.85 6.8897 6.74 6.76 43,149
11/16/2018 6.85 6.8943 6.81 6.81 40,553
11/15/2018 6.82 6.92 6.791 6.88 45,892
11/14/2018 7.02 7.0557 6.75 6.89 85,985
11/13/2018 7.04 7.1295 6.99 7.02 50,975
11/12/2018 7.12 7.1252 6.98 6.99 55,682
11/09/2018 7.15 7.3 7.0722 7.2 55,667
11/08/2018 7 7.33 7 7.22 142,233
11/07/2018 7.08 7.086 6.95 6.99 52,520
11/06/2018 7.04 7.12 6.97 7.03 51,296
11/05/2018 6.94 7.0299 6.94 7 35,043
11/02/2018 7.17 7.1819 6.91 6.91 73,931
11/01/2018 7.05 7.17 6.91 7.12 100,809
10/31/2018 6.96 7.24 6.96 7.06 83,544
10/30/2018 6.77 6.95 6.73 6.895 56,936
10/29/2018 6.86 6.94 6.71 6.76 77,496
10/26/2018 7 7.02 6.79 6.83 111,752
10/25/2018 6.92 7.06 6.92 7 85,346
10/24/2018 7.09 7.09 6.88 6.93 118,518
10/23/2018 7 7.12 6.985 7.07 121,090
10/22/2018 7.05 7.08 6.9618 7.02 82,626
10/19/2018 6.8 7.08 6.8 7.04 139,408
10/18/2018 6.61 6.87 6.61 6.79 150,992
10/17/2018 6.85 6.85 6.61 6.63 53,891
10/16/2018 6.59 6.9 6.55 6.87 173,018
10/15/2018 6.57 6.5805 6.51 6.56 98,007
10/12/2018 6.65 6.65 6.511 6.59 66,534
10/11/2018 6.49 6.67 6.466 6.62 56,049
10/10/2018 6.79 6.82 6.36 6.57 152,731
10/09/2018 6.75 6.86 6.75 6.77 35,229
10/08/2018 6.76 6.86 6.75 6.76 34,874
10/05/2018 6.76 6.9 6.76 6.76 70,898
10/04/2018 6.84 6.84 6.77 6.8 110,293
10/03/2018 6.86 6.9 6.77 6.85 48,773
10/02/2018 6.89 6.96 6.78 6.87 84,596
10/01/2018 6.91 6.97 6.81 6.89 130,878
09/28/2018 6.85 6.94 6.85 6.91 26,993
09/27/2018 6.89 6.96 6.848 6.87 46,786
09/26/2018 6.79 6.95 6.79 6.91 73,186
09/25/2018 6.81 6.87 6.78 6.83 66,439
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
*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