$9.79 -0.03 (%) GSV Capital Corp - NASDAQ

Nov. 21, 2014 | 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
11/21/20149.889.979.759.7995,705
11/20/20149.789.929.759.8290,978
11/19/20149.829.939.789.8698,830
11/18/201410.1010.159.839.87177,147
11/17/20149.8310.209.7710.13325,886
11/14/20149.799.799.629.75173,613
11/13/20149.829.859.649.7197,579
11/12/20149.749.849.609.77275,615
11/11/20149.609.739.569.73171,547
11/10/20149.919.939.569.70140,563
11/7/20149.859.859.609.85133,094
11/6/20149.819.819.549.7588,255
11/5/20149.849.849.669.7653,124
11/4/20149.789.789.519.7298,432
11/3/20149.779.809.639.73121,119
10/31/20149.829.829.519.71146,288
10/30/20149.479.729.329.57203,791
10/29/20149.789.839.409.54210,962
10/28/20149.989.989.569.83310,708
10/27/201410.2610.2710.0010.1291,589
10/24/201410.1510.2710.0410.2370,690
10/23/201410.1010.3910.1010.19100,269
10/22/201410.1410.1910.0510.0866,964
10/21/20149.8910.179.8110.06100,588
10/20/20149.359.969.359.7599,646
10/17/20149.489.619.319.3564,463
10/16/20149.069.449.069.39115,423
10/15/20149.509.509.009.21306,754
10/14/20149.869.899.579.5979,627
10/13/20149.789.879.769.83157,197
10/10/20149.949.949.719.73106,560
10/9/201410.1810.279.929.9471,779
10/8/201410.1210.2210.0010.1668,783
10/7/201410.2510.3210.0110.1198,371
10/6/201410.2710.4010.2510.2655,874
10/3/201410.0610.3510.0610.23112,297
10/2/20149.8510.119.799.97113,917
10/1/20149.9710.009.759.80196,329
9/30/20149.9710.049.8710.0163,587
9/29/20149.809.979.779.9390,097
9/26/20149.839.919.769.85146,985
9/25/201410.0310.039.709.83236,216
9/24/201410.0210.139.9010.00182,598
9/23/201410.1210.239.9910.02175,921
9/22/201410.5510.6610.0410.08291,283
9/19/201410.8611.0110.5210.66206,091
9/18/201410.8611.0310.8010.8269,275
9/17/201410.8810.9310.7610.86124,279
9/16/201410.8710.9610.7510.82167,264
9/15/201411.4111.4310.8610.87197,581
9/12/201411.6611.6911.3111.46105,358
9/11/201411.6211.7011.4911.69102,416
9/10/201411.4211.6511.3711.6266,477
9/9/201411.6411.6711.1911.50245,287
9/8/201411.3511.6711.3111.59222,077
9/5/201411.0311.4810.8111.38242,847
9/4/201410.8810.9810.7810.92106,939
9/3/201410.9911.0510.7610.76186,371
9/2/201410.7010.7910.6110.7591,724
8/29/201410.4710.7810.3810.70152,578
8/28/201410.4010.5010.3110.48105,078
8/27/201410.5010.5510.2510.39122,144
8/26/201410.2110.4910.1810.48119,693
8/25/201410.2510.2810.1510.27104,206
8/22/201410.1010.2110.1010.18103,687
8/21/201410.1510.2110.0510.1195,086
8/20/201410.1010.1910.0210.1244,423
8/19/201410.1210.1810.0410.1066,545
8/18/201410.1710.1810.0010.07168,055
8/15/201410.1210.209.9010.0498,827
8/14/201410.0410.2110.0010.0294,745
8/13/201410.2410.2510.0610.10101,472
8/12/201410.0110.239.9110.16117,325
8/11/20149.8510.089.8410.0496,671
8/8/20149.6810.009.659.84142,491
8/7/20149.8910.079.639.73141,678
8/6/20149.8310.079.829.85126,762
8/5/20149.8810.509.8210.06225,016
8/4/20149.999.999.759.88131,486
8/1/201410.1110.299.749.89210,983
7/31/201410.5810.6010.1410.17194,851
7/30/201410.7310.9510.3710.70459,070
7/29/20149.609.849.559.71184,219
7/28/20149.809.819.569.58136,051
7/25/20149.639.869.639.8083,302
7/24/20149.659.789.659.70102,033
7/23/20149.629.699.519.6355,915
7/22/20149.579.739.549.6076,834
7/21/20149.579.649.479.56103,923
7/18/20149.559.649.459.58104,825
7/17/20149.739.769.519.52147,776
7/16/20149.839.899.669.72232,056
7/15/20149.809.879.629.77210,005
7/14/20149.799.969.749.80146,734
7/11/20149.789.789.669.7196,219
7/10/20149.789.889.669.72138,656
7/9/20149.8710.019.849.93188,806
7/8/201410.5910.599.759.89371,597
7/7/201410.6410.8410.5310.57285,036
7/3/201410.5910.6310.5210.5732,569
  • Showing 1-100 of 900 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center