$10.14 +0.06 (%) GSV Capital Corp - NASDAQ

Jul. 28, 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
7/28/201510.0810.159.8610.1453,543
7/27/201510.0510.179.9910.08103,412
7/24/201510.2410.3310.0510.0674,541
7/23/201510.1110.2610.0610.1753,497
7/22/201510.0610.2810.0610.1470,130
7/21/201510.3010.4110.0610.08100,318
7/20/201510.5310.6210.3210.3471,619
7/17/201510.8510.8710.5910.6180,955
7/16/201510.8510.9810.7210.83135,184
7/15/201511.0611.0710.7610.7973,630
7/14/201510.8311.1710.8311.07115,898
7/13/201510.8411.0510.8410.9091,411
7/10/201510.6010.7810.4910.7485,816
7/9/201510.4510.6410.4110.4982,015
7/8/201510.1910.3110.1610.2778,931
7/7/201510.1610.2810.0510.28112,074
7/6/201510.3510.4210.1110.1939,704
7/2/201510.4510.5610.3710.4366,197
7/1/201510.3810.5210.2610.4979,380
6/30/201510.0410.3410.0110.3148,939
6/29/201510.3410.3410.0010.08177,162
6/26/201510.6610.7810.4110.4586,216
6/25/201510.8010.8410.5610.5984,813
6/24/201510.9810.9810.7810.8080,625
6/23/201510.8210.9910.8010.9654,775
6/22/201510.8110.9510.7910.8095,209
6/19/201510.7310.8110.6010.6796,611
6/18/201510.8310.8710.5210.61127,446
6/17/201510.7410.8610.6810.70107,512
6/16/201510.5510.8110.5010.80101,115
6/15/201510.7210.8010.5910.6379,094
6/12/201510.8410.8710.7110.7554,628
6/11/201511.0011.0210.7510.8383,526
6/10/201511.0011.2010.8910.9692,259
6/9/201511.1811.2010.9211.00108,603
6/8/201511.3211.3311.0811.21136,944
6/5/201511.0011.2810.9011.26256,678
6/4/201510.6910.9510.5810.93180,213
6/3/201510.7010.8510.5610.77106,293
6/2/201510.6010.8510.3610.7080,505
6/1/201510.7010.7010.5210.6063,247
5/29/201510.3810.7410.3810.72111,506
5/28/201510.3510.4910.3210.40113,635
5/27/201510.2510.4510.2510.3694,321
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
  • Showing 1-100 of 1,069 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!