$5.12 +0.08 (%) GSV Capital Corp - NASDAQ

May. 27, 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
5/27/20165.015.134.955.1246,156
5/26/20165.005.075.005.0477,441
5/25/20165.015.104.955.0662,056
5/24/20165.115.114.995.0476,541
5/23/20165.025.104.955.0694,090
5/20/20165.035.165.025.0325,746
5/19/20165.145.185.035.0457,649
5/18/20165.035.195.035.1236,649
5/17/20165.055.295.025.03145,122
5/16/20165.315.375.065.23245,749
5/13/20165.365.435.355.3558,119
5/12/20165.465.495.415.4133,727
5/11/20165.505.575.465.4642,673
5/10/20165.515.645.515.5257,062
5/9/20165.525.685.515.5147,098
5/6/20165.655.655.525.5232,555
5/5/20165.675.685.605.6425,992
5/4/20165.615.745.615.6939,339
5/3/20165.605.665.585.6635,670
5/2/20165.715.755.635.6643,720
4/29/20165.645.815.615.7358,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center