$10.32 -0.08 (%) GSV Capital Corp - NASDAQ

May. 26, 2015 | 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
5/26/201510.4010.4810.2610.32101,273
5/22/201510.3910.4410.3210.4094,507
5/21/201510.3310.4210.3010.3561,357
5/20/201510.4310.6210.3410.39138,704
5/19/201510.1710.4010.1310.38175,687
5/18/201510.0010.209.9110.12109,837
5/15/20159.9510.409.9210.00478,441
5/14/20159.909.999.879.9463,311
5/13/20159.869.979.779.9057,593
5/12/20159.999.999.819.8688,433
5/11/20159.839.999.839.90101,672
5/8/20159.699.899.619.79118,716
5/7/20159.639.929.629.76153,428
5/6/20159.699.699.589.6973,526
5/5/20159.609.749.609.6559,125
5/4/20159.599.799.599.6750,694
5/1/20159.639.799.549.6567,784
4/30/20159.329.839.309.62189,987
4/29/20159.369.519.339.42269,138
4/28/20159.809.989.439.49259,940
4/27/20159.739.859.709.81123,598
4/24/20159.909.909.769.7939,525
4/23/20159.829.899.739.8675,235
4/22/20159.789.849.659.8032,759
4/21/20159.769.899.739.8033,147
4/20/20159.759.809.619.7781,539
4/17/20159.809.899.599.6794,467
4/16/20159.9510.089.339.91443,865
4/15/201510.0010.079.9510.00117,264
4/14/201510.0210.139.969.9665,552
4/13/201510.0310.099.899.98106,472
4/10/20159.9510.129.949.9457,943
4/9/201510.0810.159.929.9587,067
4/8/20159.9210.109.9210.0475,369
4/7/20159.9210.079.9210.01110,554
4/6/20159.789.989.769.8871,073
4/2/20159.729.859.719.7650,979
4/1/20159.709.879.709.7253,494
3/31/20159.669.909.669.8097,960
3/30/20159.709.859.659.7347,014
3/27/20159.829.859.619.6668,714
3/26/20159.669.859.669.7867,741
3/25/20159.879.909.609.7353,527
3/24/20159.719.909.659.86105,352
3/23/20159.799.899.609.63183,286
3/20/20159.509.669.499.66111,095
3/19/20159.489.689.449.48121,544
3/18/20159.499.599.439.48160,055
3/17/20159.459.569.429.5186,478
3/16/20159.659.709.469.48207,259
3/13/20159.9710.079.629.74223,774
3/12/20159.9910.159.9510.1190,523
3/11/20159.9210.069.919.9863,895
3/10/20159.9510.119.909.9690,522
3/9/201510.3810.389.8210.07120,439
3/6/201510.1810.3710.0010.37121,316
3/5/201510.4310.4310.1610.1888,219
3/4/201510.3510.3910.3010.3872,011
3/3/201510.2510.4010.2510.33105,597
3/2/201510.4010.4710.2710.3292,707
2/27/201510.3110.4910.2510.3694,523
2/26/201510.1010.2410.0610.2476,722
2/25/201510.0110.1510.0110.0568,267
2/24/201510.1310.1710.0010.0161,271
2/23/20159.9710.089.8810.0761,060
2/20/201510.0710.109.879.9796,763
2/19/201510.0310.139.8910.03126,789
2/18/201510.2510.3410.0310.0962,181
2/17/201510.2610.4010.1710.24107,432
2/13/201510.1310.4610.0710.22189,749
2/12/201510.2510.2510.0010.10143,702
2/11/20159.8010.139.8010.13334,292
2/10/20159.799.809.559.7062,299
2/9/20159.719.789.559.7759,968
2/6/20159.589.959.589.78315,226
2/5/20159.579.619.459.48104,316
2/4/20159.409.599.299.4884,484
2/3/20159.329.619.249.50136,235
2/2/20159.319.319.119.3068,822
1/30/20159.159.269.029.2487,093
1/29/20159.229.329.109.28127,282
1/28/20159.399.449.209.2264,771
1/27/20159.309.399.069.2199,345
1/26/20159.559.559.259.3977,013
1/23/20159.279.639.199.48118,351
1/22/20159.449.449.199.2374,054
1/21/20159.299.419.219.3665,858
1/20/20159.259.339.209.2872,421
1/16/20159.029.238.949.18119,245
1/15/20159.119.118.918.9981,972
1/14/20159.009.008.778.99107,529
1/13/20159.089.238.879.0495,396
1/12/20159.239.308.949.0899,421
1/9/20159.119.228.969.22205,393
1/8/20159.019.098.939.0775,572
1/7/20159.009.008.808.8697,816
1/6/20158.909.078.668.91233,982
1/5/20159.009.008.688.8475,898
1/2/20158.749.008.648.99100,975
12/31/20148.608.758.608.63164,067
  • Showing 1-100 of 1,025 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center