GSV Capital Corp $9.54

down -0.12


24/4/2014 05:20 PM  |  NASDAQ : GSVC  
Industries : Financial Services / Closed-end Fund - Equity
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSVC historical data

Date Open High Low Close Volume
4/23/20149.9410.009.629.66211,771
4/22/20149.9210.089.7810.00350,425
4/21/20149.699.769.539.68196,480
4/17/20149.579.809.559.69146,688
4/16/20149.799.799.519.59214,803
4/15/20149.719.949.289.70324,959
4/14/20149.879.909.579.68222,540
4/11/20149.8610.079.709.79540,720
4/10/201410.1210.189.8910.00395,037
4/9/201410.1210.149.9010.09261,108
4/8/20149.8810.169.7110.02424,194
4/7/201410.1710.259.519.90552,043
4/4/201410.4010.4410.1710.21252,780
4/3/201410.4310.4310.2210.36297,110
4/2/201410.4310.4510.2010.38475,408
4/1/201410.1810.4310.1510.35285,997
3/31/201410.1710.3010.0810.14336,182
3/28/201410.1610.3610.0610.16371,804
3/27/201410.2710.299.8110.15658,296
3/26/201410.9311.0010.2010.30393,878
3/25/201410.7810.9610.5710.80289,147
3/24/201411.2211.2610.6510.68510,603
3/21/201411.4611.5810.9410.96834,356
3/20/201411.6411.7711.3711.47311,954
3/19/201412.0912.0911.5611.65277,207
3/18/201411.7812.0711.6812.07304,588
3/17/201412.0512.1811.5811.80491,280
3/14/201412.6512.7411.6011.981,203,960
3/13/201412.9313.1212.7813.10395,085
3/12/201412.7713.0012.7512.93274,798
3/11/201412.9613.0212.7512.83205,644
3/10/201413.0413.0912.7312.89281,315
3/7/201412.9013.0112.6812.82217,813
3/6/201412.8013.1912.7012.86339,249
3/5/201412.6012.7912.3812.71358,225
3/4/201412.5112.8712.2712.53526,646
3/3/201412.3412.5712.1212.27242,800
2/28/201412.5912.7112.4012.41200,640
2/27/201412.5012.7512.3812.56170,437
2/26/201412.6012.7912.4212.50215,318
2/25/201412.8312.9812.4212.63372,567
2/24/201412.8112.9812.7212.77332,805
2/21/201412.9313.0812.6812.71252,577
2/20/201413.0413.1812.8012.86317,353
2/19/201413.1713.3112.8812.97278,934
2/18/201413.1713.3913.0113.16362,391
2/14/201413.1413.2513.0713.21161,793
2/13/201412.9513.2412.9513.18280,383
2/12/201412.9213.1312.7213.08186,445
2/11/201412.8012.9112.6312.88252,439
2/10/201412.9513.0012.5212.72163,469
2/7/201412.2312.9512.0612.89392,509
2/6/201411.9512.4411.8212.18484,285
2/5/201413.0813.2212.5712.91254,209
2/4/201412.8213.2512.7313.13234,254
2/3/201413.4013.6712.5512.80449,386
1/31/201413.2713.7613.1013.35280,499
1/30/201413.1213.6813.1213.49439,784
1/29/201412.8313.0012.6712.70320,445
1/28/201412.5913.1012.4513.00266,690
1/27/201412.8313.0212.0212.46491,547
1/24/201413.5613.6912.6512.72646,365
1/23/201413.3413.8013.2213.78488,746
1/22/201413.4313.4513.1113.34428,704
1/21/201413.3713.4713.2013.33443,083
1/17/201413.1513.4512.9112.98347,161
1/16/201413.0613.3013.0013.10367,872
1/15/201412.7613.1712.7613.06539,425
1/14/201412.6412.7612.5112.69230,553
1/13/201412.6112.8912.4512.65361,519
1/10/201412.2212.6312.2212.58510,339
1/9/201412.1112.2312.0112.20302,880
1/8/201412.1012.1011.8912.07304,955
1/7/201411.9512.4911.8512.11603,005
1/6/201412.0712.1511.8711.90276,209
1/3/201412.1112.2812.0012.19286,519
1/2/201412.0012.2911.7812.03476,255
12/31/201311.5912.1811.5712.09463,458
12/30/201311.8511.9011.5311.58924,196
12/27/201312.6512.8512.2212.24938,476
12/26/201312.5512.9412.5012.71704,801
12/24/201311.7212.5511.6812.50860,636
12/23/201311.5312.0211.3711.681,496,930
12/20/201311.1611.3210.9011.21578,569
12/19/201311.0711.2811.0311.19308,511
12/18/201311.3211.3311.0411.16308,962
12/17/201311.1511.3011.0111.27438,367
12/16/201311.3811.6511.0311.11638,410
12/13/201311.2011.6011.1911.40429,446
12/12/201311.1811.3710.9511.18321,285
12/11/201311.4411.4411.0511.14554,553
12/10/201310.6211.5010.6011.461,056,810
12/9/201310.4610.7510.3410.64498,593
12/6/201310.5910.6010.2010.30537,911
12/5/201310.5210.6410.4110.51285,684
12/4/201310.2310.7510.1610.63462,629
12/3/201310.2310.4610.1510.34372,690
12/2/201310.6010.7210.1210.301,071,660
11/29/201310.8510.9010.5910.64240,530
11/27/201311.0911.1810.6110.79558,454
Trading Center