$9.78 +0.05 (%) GSV Capital Corp - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSVC historical data

Date Open High Low Close Volume
3/26/20159.669.859.669.7867,741
3/25/20159.879.909.609.7353,527
3/24/20159.719.909.659.86105,352
3/23/20159.799.899.609.63183,286
3/20/20159.509.669.499.66111,095
3/19/20159.489.689.449.48121,544
3/18/20159.499.599.439.48160,055
3/17/20159.459.569.429.5186,478
3/16/20159.659.709.469.48207,259
3/13/20159.9710.079.629.74223,774
3/12/20159.9910.159.9510.1190,523
3/11/20159.9210.069.919.9863,895
3/10/20159.9510.119.909.9690,522
3/9/201510.3810.389.8210.07120,439
3/6/201510.1810.3710.0010.37121,316
3/5/201510.4310.4310.1610.1888,219
3/4/201510.3510.3910.3010.3872,011
3/3/201510.2510.4010.2510.33105,597
3/2/201510.4010.4710.2710.3292,707
2/27/201510.3110.4910.2510.3694,523
2/26/201510.1010.2410.0610.2476,722
2/25/201510.0110.1510.0110.0568,267
2/24/201510.1310.1710.0010.0161,271
2/23/20159.9710.089.8810.0761,060
2/20/201510.0710.109.879.9796,763
2/19/201510.0310.139.8910.03126,789
2/18/201510.2510.3410.0310.0962,181
2/17/201510.2610.4010.1710.24107,432
2/13/201510.1310.4610.0710.22189,749
2/12/201510.2510.2510.0010.10143,702
2/11/20159.8010.139.8010.13334,292
2/10/20159.799.809.559.7062,299
2/9/20159.719.789.559.7759,968
2/6/20159.589.959.589.78315,226
2/5/20159.579.619.459.48104,316
2/4/20159.409.599.299.4884,484
2/3/20159.329.619.249.50136,235
2/2/20159.319.319.119.3068,822
1/30/20159.159.269.029.2487,093
1/29/20159.229.329.109.28127,282
1/28/20159.399.449.209.2264,771
1/27/20159.309.399.069.2199,345
1/26/20159.559.559.259.3977,013
1/23/20159.279.639.199.48118,351
1/22/20159.449.449.199.2374,054
1/21/20159.299.419.219.3665,858
1/20/20159.259.339.209.2872,421
1/16/20159.029.238.949.18119,245
1/15/20159.119.118.918.9981,972
1/14/20159.009.008.778.99107,529
1/13/20159.089.238.879.0495,396
1/12/20159.239.308.949.0899,421
1/9/20159.119.228.969.22205,393
1/8/20159.019.098.939.0775,572
1/7/20159.009.008.808.8697,816
1/6/20158.909.078.668.91233,982
1/5/20159.009.008.688.8475,898
1/2/20158.749.008.648.99100,975
12/31/20148.608.758.608.63164,067
12/30/20148.708.758.528.64145,493
12/29/20148.918.918.678.71238,448
12/26/20148.758.938.728.91122,017
12/24/20148.748.848.628.7674,219
12/23/20148.578.718.528.69207,747
12/22/20148.618.658.438.61140,643
12/19/20148.678.698.468.63174,589
12/18/20148.398.688.378.67216,549
12/17/20148.248.498.228.36162,604
12/16/20148.398.558.228.26154,465
12/15/20148.768.828.358.47191,294
12/12/20148.788.908.688.7177,010
12/11/20148.828.968.648.8663,867
12/10/20148.919.068.638.77134,104
12/9/20148.969.008.669.00172,437
12/8/20149.419.428.838.97313,976
12/5/20149.589.639.399.40147,418
12/4/20149.649.649.469.5895,946
12/3/20149.409.709.399.61158,896
12/2/20149.509.669.379.45137,199
12/1/20149.829.859.489.49136,434
11/28/20149.889.909.819.8441,327
11/26/20149.759.889.759.8877,970
11/25/20149.819.879.759.8063,802
11/24/20149.769.829.759.8280,885
11/21/20149.889.979.759.7995,705
11/20/20149.789.929.759.8290,978
11/19/20149.829.939.789.8698,830
11/18/201410.1010.159.839.87177,147
11/17/20149.8310.209.7710.13325,886
11/14/20149.799.799.629.75173,613
11/13/20149.829.859.649.7197,579
11/12/20149.749.849.609.77275,615
11/11/20149.609.739.569.73171,547
11/10/20149.919.939.569.70140,563
11/7/20149.859.859.609.85133,094
11/6/20149.819.819.549.7588,255
11/5/20149.849.849.669.7653,124
11/4/20149.789.789.519.7298,432
11/3/20149.779.809.639.73121,119
10/31/20149.829.829.519.71146,288
  • Showing 1-100 of 984 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center