$5.64 -0.26 (%) GSV Capital Corp - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSVC historical data

Date Open High Low Close Volume
4/28/20165.565.775.565.64110,126
4/27/20165.885.995.875.9032,948
4/26/20166.026.065.915.9144,346
4/25/20166.006.065.956.0323,274
4/22/20165.956.035.936.0032,781
4/21/20165.916.055.915.9857,310
4/20/20165.945.985.875.9355,715
4/19/20165.946.015.945.9666,905
4/18/20165.875.975.865.9342,954
4/15/20165.825.955.825.8942,554
4/14/20165.765.865.765.8323,434
4/13/20165.735.855.715.7947,077
4/12/20165.925.975.735.7565,096
4/11/20165.895.925.805.8667,014
4/8/20165.825.825.725.8134,464
4/7/20165.755.815.715.7744,237
4/6/20165.565.775.565.7541,916
4/5/20165.605.645.555.5929,137
4/4/20165.795.795.585.6159,399
4/1/20165.615.775.615.7533,241
3/31/20165.745.765.435.60114,149
3/30/20165.805.815.745.7723,666
3/29/20165.645.785.625.7426,821
3/28/20165.815.825.685.6929,909
3/24/20165.705.835.655.7864,340
3/23/20165.955.955.725.7557,265
3/22/20166.126.135.815.85105,638
3/21/20166.256.256.036.0749,396
3/18/20166.216.256.146.2480,032
3/17/20166.126.196.116.1845,883
3/16/20165.926.185.876.1574,572
3/15/20166.046.045.855.8756,524
3/14/20165.896.095.876.0436,917
3/11/20166.126.205.865.8777,750
3/10/20166.126.176.076.1225,069
3/9/20166.206.226.006.0849,604
3/8/20166.126.376.076.1843,319
3/7/20166.006.225.986.12125,838
3/4/20165.755.945.745.8594,695
3/3/20165.855.945.715.7355,283
3/2/20165.935.975.775.8237,180
3/1/20165.855.975.815.9054,911
2/29/20165.725.925.685.8549,819
2/26/20165.695.885.635.6747,279
2/25/20165.835.875.605.6852,336
2/24/20165.755.895.755.8531,619
2/23/20165.745.845.665.8241,933
2/22/20166.006.005.755.8161,207
2/19/20165.905.965.805.9432,142
2/18/20165.845.915.815.8837,933
2/17/20165.676.005.675.80132,767
2/16/20165.615.685.545.6748,631
2/12/20165.425.585.335.55100,507
2/11/20165.475.745.205.41161,820
2/10/20165.595.745.505.5547,609
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center