$5.55 -0.02 (%) GSV Capital Corp - NASDAQ

Feb. 10, 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
2/9/20165.815.865.505.5756,986
2/8/20165.975.975.865.9036,187
2/5/20166.206.225.966.0076,217
2/4/20166.176.356.176.2337,162
2/3/20166.186.216.076.1540,394
2/2/20166.046.225.976.1866,315
2/1/20166.076.136.006.0261,070
1/29/20165.896.105.896.0857,683
1/28/20166.106.175.875.8844,897
1/27/20165.876.175.876.0584,067
1/26/20165.835.965.815.8886,748
1/25/20165.905.905.805.8348,006
1/22/20165.685.905.685.8892,534
1/21/20165.755.915.605.64138,320
1/20/20165.745.805.455.77220,093
1/19/20165.715.905.605.76149,766
1/15/20165.515.775.515.6999,162
1/14/20165.505.805.505.65171,347
1/13/20165.995.995.455.55266,036
1/12/20166.356.475.875.91180,839
1/11/20166.356.496.256.33156,154
1/8/20166.286.466.286.37117,069
1/7/20166.406.406.136.25180,344
1/6/20166.646.656.456.46265,270
1/5/20166.806.926.576.63361,106
1/4/20166.656.766.616.73624,760
12/31/20159.219.569.169.37186,601
12/30/20159.609.629.199.21276,546
12/29/20159.289.729.289.62145,625
12/28/20159.119.309.119.1686,148
12/24/20159.229.279.129.1829,697
12/23/20158.929.288.889.16105,320
12/22/20159.069.068.628.94108,574
12/21/20158.999.108.879.0687,106
12/18/20159.389.438.918.91132,543
12/17/20159.689.769.349.3454,351
12/16/20159.519.789.519.7063,899
12/15/20159.359.549.339.5152,876
12/14/20159.549.969.289.34104,964
12/11/20159.449.509.369.5084,440
12/10/20159.499.509.439.4770,282
12/9/20159.549.639.379.4492,211
12/8/20159.799.939.569.59225,201
12/7/20159.909.989.859.9433,670
12/4/20159.9010.059.799.9647,939
12/3/20159.9710.109.739.8274,602
12/2/201510.1910.199.909.9449,592
12/1/201510.2010.2010.0210.1547,511
11/30/201510.1610.279.9910.18100,373
11/27/201510.0910.2110.0210.0735,843
11/25/201510.2010.2010.1010.1361,168
11/24/201510.2110.2810.1110.1654,083
11/23/201510.1810.2810.0710.2679,593
11/20/201510.1810.2810.1010.2363,244
11/19/201510.0410.189.8910.13131,717
11/18/20159.8710.019.859.9949,016
11/17/20159.6510.249.429.82521,526
11/16/201510.0610.3010.0410.27189,077
11/13/201510.2010.229.9910.03146,052
11/12/201510.1910.2310.0810.12144,996
11/11/201510.2810.4010.1110.18187,044
11/10/201510.4210.4910.2110.29185,813
11/9/201510.2410.5010.2410.42238,209
11/6/201510.1910.3910.0010.29357,847
11/5/20159.9510.009.729.9095,173
11/4/20159.8710.009.659.9570,086
11/3/20159.699.889.579.8395,388
11/2/20159.679.809.609.72109,582
10/30/20159.609.769.549.5983,390
10/29/20159.849.919.639.6488,536
10/28/20159.8710.209.669.89144,134
10/27/20159.9010.009.629.87117,567
10/26/20159.529.939.509.88150,795
10/23/20159.559.559.329.4488,976
10/22/20159.419.579.169.4279,026
10/21/20159.499.569.229.2888,181
10/20/20159.499.559.329.4689,453
10/19/20159.639.659.409.50210,513
10/16/20159.209.648.759.57182,690
10/15/20159.009.238.559.15289,053
10/14/20158.018.107.977.9939,981
10/13/20157.948.147.948.0345,479
10/12/20158.258.257.927.96119,636
10/9/20158.218.448.218.2633,090
10/8/20158.158.357.978.2145,530
10/7/20157.908.317.828.15132,761
10/6/20157.797.907.767.8453,302
10/5/20157.677.917.657.81103,176
10/2/20157.477.687.477.6560,219
10/1/20157.857.887.507.53350,309
9/30/20157.657.917.657.8571,528
9/29/20157.927.937.577.64214,700
9/28/20158.208.297.937.95125,986
9/25/20158.308.328.108.2531,636
9/24/20158.268.318.128.2672,455
9/23/20158.408.408.258.2733,089
9/22/20158.208.438.208.3635,020
9/21/20158.508.508.328.3473,126
9/18/20158.418.598.388.50147,491
9/17/20158.558.608.408.4857,964
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center