$10.66 -0.16 (%) GSV Capital Corp - NASDAQ

Sep. 19, 2014 | 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
9/19/201410.8611.0110.5210.66206,091
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
9/8/201411.3511.6711.3111.59222,077
9/5/201411.0311.4810.8111.38242,847
9/4/201410.8810.9810.7810.92106,939
9/3/201410.9911.0510.7610.76186,371
9/2/201410.7010.7910.6110.7591,724
8/29/201410.4710.7810.3810.70152,578
8/28/201410.4010.5010.3110.48105,078
8/27/201410.5010.5510.2510.39122,144
8/26/201410.2110.4910.1810.48119,693
8/25/201410.2510.2810.1510.27104,206
8/22/201410.1010.2110.1010.18103,687
8/21/201410.1510.2110.0510.1195,086
8/20/201410.1010.1910.0210.1244,423
8/19/201410.1210.1810.0410.1066,545
8/18/201410.1710.1810.0010.07168,055
8/15/201410.1210.209.9010.0498,827
8/14/201410.0410.2110.0010.0294,745
8/13/201410.2410.2510.0610.10101,472
8/12/201410.0110.239.9110.16117,325
8/11/20149.8510.089.8410.0496,671
8/8/20149.6810.009.659.84142,491
8/7/20149.8910.079.639.73141,678
8/6/20149.8310.079.829.85126,762
8/5/20149.8810.509.8210.06225,016
8/4/20149.999.999.759.88131,486
8/1/201410.1110.299.749.89210,983
7/31/201410.5810.6010.1410.17194,851
7/30/201410.7310.9510.3710.70459,070
7/29/20149.609.849.559.71184,219
7/28/20149.809.819.569.58136,051
7/25/20149.639.869.639.8083,302
7/24/20149.659.789.659.70102,033
7/23/20149.629.699.519.6355,915
7/22/20149.579.739.549.6076,834
7/21/20149.579.649.479.56103,923
7/18/20149.559.649.459.58104,825
7/17/20149.739.769.519.52147,776
7/16/20149.839.899.669.72232,056
7/15/20149.809.879.629.77210,005
7/14/20149.799.969.749.80146,734
7/11/20149.789.789.669.7196,219
7/10/20149.789.889.669.72138,656
7/9/20149.8710.019.849.93188,806
7/8/201410.5910.599.759.89371,597
7/7/201410.6410.8410.5310.57285,036
7/3/201410.5910.6310.5210.5732,569
7/2/201410.7210.9010.5210.54167,968
7/1/201410.6210.9010.5610.72272,216
6/30/201410.4510.8410.4210.57419,598
6/27/201410.3610.5610.1610.423,349,230
6/26/201410.2210.4810.1610.44249,747
6/25/20149.9510.289.9510.20183,731
6/24/201410.1510.339.959.95234,451
6/23/201410.0010.159.9610.13149,491
6/20/201410.0310.079.9210.00281,181
6/19/201410.1310.209.919.98221,210
6/18/201410.1010.2510.0110.12153,020
6/17/201410.1110.2410.0110.13203,135
6/16/201410.2010.289.9510.14336,366
6/13/201410.3610.3810.2010.27185,872
6/12/201410.1110.3410.0210.27165,598
6/11/20149.9710.269.9110.17169,536
6/10/201410.1110.119.9610.06158,261
6/9/20149.9510.209.9010.10255,741
6/6/20149.609.999.529.91304,665
6/5/20149.449.639.339.52159,532
6/4/20149.209.439.209.38139,882
6/3/20149.209.299.209.22118,553
6/2/20149.279.339.209.27120,243
5/30/20149.509.559.229.27201,048
5/29/20149.469.609.429.50122,278
5/28/20149.429.559.309.44138,934
5/27/20149.379.549.309.49257,133
5/23/20149.179.349.099.30106,903
5/22/20149.119.288.999.17137,285
5/21/20148.969.178.899.10166,115
5/20/20149.089.108.828.94203,688
5/19/20148.939.138.859.10203,678
5/16/20148.818.988.638.96133,381
5/15/20148.898.968.728.83162,337
5/14/20149.159.268.958.95219,315
5/13/20149.359.429.159.17190,499
5/12/20149.209.409.209.34240,419
5/9/20149.419.459.059.23326,893
5/8/20148.598.958.598.90372,257
5/7/20148.698.798.468.70349,947
5/6/20148.848.898.708.70278,346
5/5/20148.948.958.808.85130,878
5/2/20148.959.068.918.98260,520
5/1/20148.739.098.738.92365,099
4/30/20148.868.908.568.78571,874
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center