$9.24 -0.04 (%) GSV Capital Corp - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSVC historical data

Date Open High Low Close Volume
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
10/30/20149.479.729.329.57203,791
10/29/20149.789.839.409.54210,962
10/28/20149.989.989.569.83310,708
10/27/201410.2610.2710.0010.1291,589
10/24/201410.1510.2710.0410.2370,690
10/23/201410.1010.3910.1010.19100,269
10/22/201410.1410.1910.0510.0866,964
10/21/20149.8910.179.8110.06100,588
10/20/20149.359.969.359.7599,646
10/17/20149.489.619.319.3564,463
10/16/20149.069.449.069.39115,423
10/15/20149.509.509.009.21306,754
10/14/20149.869.899.579.5979,627
10/13/20149.789.879.769.83157,197
10/10/20149.949.949.719.73106,560
10/9/201410.1810.279.929.9471,779
10/8/201410.1210.2210.0010.1668,783
10/7/201410.2510.3210.0110.1198,371
10/6/201410.2710.4010.2510.2655,874
10/3/201410.0610.3510.0610.23112,297
10/2/20149.8510.119.799.97113,917
10/1/20149.9710.009.759.80196,329
9/30/20149.9710.049.8710.0163,587
9/29/20149.809.979.779.9390,097
9/26/20149.839.919.769.85146,985
9/25/201410.0310.039.709.83236,216
9/24/201410.0210.139.9010.00182,598
9/23/201410.1210.239.9910.02175,921
9/22/201410.5510.6610.0410.08291,283
9/19/201410.8611.0110.5210.66206,091
9/18/201410.8611.0310.8010.8269,275
9/17/201410.8810.9310.7610.86124,279
9/16/201410.8710.9610.7510.82167,264
9/15/201411.4111.4310.8610.87197,581
9/12/201411.6611.6911.3111.46105,358
9/11/201411.6211.7011.4911.69102,416
9/10/201411.4211.6511.3711.6266,477
9/9/201411.6411.6711.1911.50245,287
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center