$4.92 +0.03 (%) GSV Capital Corp - NASDAQ

Dec. 9, 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
12/9/20164.904.954.884.9247,553
12/8/20164.874.924.854.8993,890
12/7/20164.954.954.864.8968,949
12/6/20164.935.054.934.9667,048
12/5/20164.975.004.874.9160,226
12/2/20164.955.004.854.8869,807
12/1/20164.884.974.824.95145,261
11/30/20165.005.074.814.8396,001
11/29/20165.145.144.995.0882,974
11/28/20165.175.255.065.1479,773
11/25/20165.075.185.035.1529,065
11/23/20164.985.054.955.0236,242
11/22/20165.025.074.975.0182,206
11/21/20164.985.064.955.0164,123
11/18/20164.985.054.944.99123,918
11/17/20164.914.974.864.9791,389
11/16/20164.904.954.864.9071,446
11/15/20164.764.894.764.8558,530
11/14/20164.944.944.764.7845,961
11/11/20164.754.924.644.91155,017
11/10/20164.594.794.564.7536,549
11/9/20164.554.644.514.5969,136
11/8/20164.604.684.564.5966,177
11/7/20164.504.604.414.55153,593
11/4/20164.544.594.504.5088,439
11/3/20164.564.604.534.5449,145
11/2/20164.654.684.564.5675,242
11/1/20164.814.814.634.6356,575
10/31/20164.614.844.574.79101,239
10/28/20164.604.684.604.6141,921
10/27/20164.654.754.624.6354,533
10/26/20164.664.744.604.6585,247
10/25/20164.764.834.674.7158,723
10/24/20164.824.904.764.7646,986
10/21/20164.764.884.764.8239,627
10/20/20164.824.824.764.8146,639
10/19/20164.784.874.784.8236,677
10/18/20164.784.894.784.7926,353
10/17/20164.764.834.754.7636,883
10/14/20164.804.894.804.8136,334
10/13/20164.844.864.804.8151,442
10/12/20164.754.894.754.8425,429
10/11/20164.904.954.744.7583,532
10/10/20165.025.024.864.9281,923
10/7/20164.905.004.904.9681,555
10/6/20164.915.034.814.90182,321
10/5/20164.804.944.764.91206,978
10/4/20164.834.844.754.8138,079
10/3/20164.734.834.734.8353,943
9/30/20164.704.844.704.7249,722
9/29/20164.864.914.684.7254,993
9/28/20164.814.954.784.8263,042
9/27/20164.954.964.834.8449,125
9/26/20164.954.964.874.9374,861
9/23/20164.824.954.824.9187,633
9/22/20164.914.944.784.79110,575
9/21/20164.674.934.664.86166,649
9/20/20164.634.764.634.6648,513
9/19/20164.674.724.604.6364,316
9/16/20164.604.754.604.68308,291
9/15/20164.724.794.604.61133,820
9/14/20164.754.794.644.7681,330
9/13/20164.754.804.614.7561,511
9/12/20164.704.734.634.7181,629
9/9/20164.854.884.714.7156,965
9/8/20164.754.914.694.8565,021
9/7/20164.744.864.674.71426,000
9/6/20164.764.854.724.78158,441
9/2/20164.834.914.794.8472,827
9/1/20164.854.984.844.85274,229
8/31/20164.934.934.854.8661,909
8/30/20164.894.974.834.9040,868
8/29/20164.824.994.774.93134,259
8/26/20164.895.004.764.85122,892
8/25/20164.955.014.864.9686,364
8/24/20165.105.154.954.99138,407
8/23/20165.125.255.045.0493,896
8/22/20165.195.225.115.1350,172
8/19/20165.215.285.135.16100,369
8/18/20165.185.245.135.1497,970
8/17/20165.235.285.195.2074,225
8/16/20165.205.435.165.21121,889
8/15/20165.425.435.155.19337,221
8/12/20165.525.555.425.43108,506
8/11/20165.615.615.525.5377,642
8/10/20165.575.635.525.5454,083
8/9/20165.585.625.495.5692,684
8/8/20165.775.805.475.51113,610
8/5/20165.925.925.675.7264,745
8/4/20165.795.955.765.8587,909
8/3/20165.745.835.735.79105,813
8/2/20165.695.805.595.74115,421
8/1/20165.455.655.365.6561,808
7/29/20165.375.535.285.3935,615
7/28/20165.535.615.305.3957,635
7/27/20165.585.645.515.5744,064
7/26/20165.705.705.575.6137,579
7/25/20165.705.725.605.6735,574
7/22/20165.785.785.605.7033,109
7/21/20165.805.805.645.7436,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center