$9.79 -0.07 (%) GSV Capital Corp - NASDAQ

Apr. 24, 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
4/24/20159.909.909.769.7939,525
4/23/20159.829.899.739.8675,235
4/22/20159.789.849.659.8032,759
4/21/20159.769.899.739.8033,147
4/20/20159.759.809.619.7781,539
4/17/20159.809.899.599.6794,467
4/16/20159.9510.089.339.91443,865
4/15/201510.0010.079.9510.00117,264
4/14/201510.0210.139.969.9665,552
4/13/201510.0310.099.899.98106,472
4/10/20159.9510.129.949.9457,943
4/9/201510.0810.159.929.9587,067
4/8/20159.9210.109.9210.0475,369
4/7/20159.9210.079.9210.01110,554
4/6/20159.789.989.769.8871,073
4/2/20159.729.859.719.7650,979
4/1/20159.709.879.709.7253,494
3/31/20159.669.909.669.8097,960
3/30/20159.709.859.659.7347,014
3/27/20159.829.859.619.6668,714
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
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center