$4.93 0.00 (%) GSV Capital Corp - NASDAQ

Sep. 26, 2016 | 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
9/26/20164.954.964.874.9374,861
9/23/20164.824.954.824.9187,633
9/22/20164.914.944.784.79110,575
9/21/20164.674.934.664.86166,649
9/20/20164.634.764.634.6648,513
9/19/20164.674.724.604.6364,316
9/16/20164.604.754.604.68308,291
9/15/20164.724.794.604.61133,820
9/14/20164.754.794.644.7681,330
9/13/20164.754.804.614.7561,511
9/12/20164.704.734.634.7181,629
9/9/20164.854.884.714.7156,965
9/8/20164.754.914.694.8565,021
9/7/20164.744.864.674.71426,000
9/6/20164.764.854.724.78158,441
9/2/20164.834.914.794.8472,827
9/1/20164.854.984.844.85274,229
8/31/20164.934.934.854.8661,909
8/30/20164.894.974.834.9040,868
8/29/20164.824.994.774.93134,259
8/26/20164.895.004.764.85122,892
8/25/20164.955.014.864.9686,364
8/24/20165.105.154.954.99138,407
8/23/20165.125.255.045.0493,896
8/22/20165.195.225.115.1350,172
8/19/20165.215.285.135.16100,369
8/18/20165.185.245.135.1497,970
8/17/20165.235.285.195.2074,225
8/16/20165.205.435.165.21121,889
8/15/20165.425.435.155.19337,221
8/12/20165.525.555.425.43108,506
8/11/20165.615.615.525.5377,642
8/10/20165.575.635.525.5454,083
8/9/20165.585.625.495.5692,684
8/8/20165.775.805.475.51113,610
8/5/20165.925.925.675.7264,745
8/4/20165.795.955.765.8587,909
8/3/20165.745.835.735.79105,813
8/2/20165.695.805.595.74115,421
8/1/20165.455.655.365.6561,808
7/29/20165.375.535.285.3935,615
7/28/20165.535.615.305.3957,635
7/27/20165.585.645.515.5744,064
7/26/20165.705.705.575.6137,579
7/25/20165.705.725.605.6735,574
7/22/20165.785.785.605.7033,109
7/21/20165.805.805.645.7436,043
7/20/20165.545.735.545.7347,047
7/19/20165.745.755.545.5551,126
7/18/20165.605.785.585.7654,732
7/15/20165.485.655.485.5571,899
7/14/20165.565.595.475.4858,107
7/13/20165.515.615.475.5694,718
7/12/20165.405.505.405.4651,823
7/11/20165.465.495.355.3753,890
7/8/20165.285.415.275.4082,430
7/7/20165.395.405.125.2232,868
7/6/20165.255.405.205.3764,334
7/5/20165.235.255.165.2565,472
7/1/20165.035.245.015.16156,191
6/30/20164.955.054.915.02227,802
6/29/20164.714.934.714.93132,143
6/28/20164.664.804.654.7972,886
6/27/20164.924.964.474.60200,487
6/24/20164.975.004.854.9095,341
6/23/20165.015.084.955.0397,907
6/22/20165.005.084.975.0055,914
6/21/20165.095.184.995.00105,968
6/20/20165.295.335.035.0587,618
6/17/20165.305.305.205.2654,218
6/16/20165.255.325.175.27101,057
6/15/20165.075.325.075.25148,844
6/14/20165.025.125.005.0269,335
6/13/20165.125.145.055.0657,628
6/10/20165.175.205.125.1562,557
6/9/20165.195.235.175.1964,539
6/8/20165.255.265.175.2437,499
6/7/20165.125.305.125.2269,324
6/6/20165.275.305.115.1291,927
6/3/20165.235.305.185.2568,513
6/2/20165.165.235.165.2244,192
6/1/20165.175.245.155.20109,703
5/31/20165.175.185.105.1633,287
5/27/20165.015.134.955.1246,156
5/26/20165.005.075.005.0477,441
5/25/20165.015.104.955.0662,056
5/24/20165.115.114.995.0476,541
5/23/20165.025.104.955.0694,090
5/20/20165.035.165.025.0325,746
5/19/20165.145.185.035.0457,649
5/18/20165.035.195.035.1236,649
5/17/20165.055.295.025.03145,122
5/16/20165.315.375.065.23245,749
5/13/20165.365.435.355.3558,119
5/12/20165.465.495.415.4133,727
5/11/20165.505.575.465.4642,673
5/10/20165.515.645.515.5257,062
5/9/20165.525.685.515.5147,098
5/6/20165.655.655.525.5232,555
5/5/20165.675.685.605.6425,992
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center