GSVC - GSV Capital Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20196.786.886.756.866.8610,211
Jun 17, 20196.636.806.636.806.80117,800
Jun 14, 20196.706.706.586.646.6450,700
Jun 13, 20196.596.716.526.636.6395,600
Jun 12, 20196.566.686.446.656.65171,000
Jun 11, 20196.346.426.286.346.3466,100
Jun 10, 20196.496.586.326.336.33119,000
Jun 07, 20196.356.486.346.486.48118,500
Jun 06, 20196.396.396.296.366.3658,200
Jun 05, 20196.366.406.286.396.39103,000
Jun 04, 20196.386.456.296.366.3690,100
Jun 03, 20196.266.406.266.366.3686,400
May 31, 20196.346.406.256.296.29108,200
May 30, 20196.356.476.346.356.3552,600
May 29, 20196.336.396.266.356.35121,700
May 28, 20196.556.556.366.396.39104,500
May 24, 20196.536.656.466.526.52132,700
May 23, 20196.716.716.346.496.49178,200
May 22, 20196.626.846.456.766.76139,300
May 21, 20196.476.686.406.656.65134,200
May 20, 20196.546.546.456.476.4787,400
May 17, 20196.436.636.436.576.57107,000
May 16, 20196.396.566.346.496.49144,800
May 15, 20196.516.616.326.426.42165,000
May 14, 20196.626.726.526.546.54160,700
May 13, 20196.956.956.546.646.64273,300
May 10, 20197.107.176.847.107.10229,100
May 09, 20196.667.146.547.137.13285,400
May 08, 20196.846.876.596.826.82207,000
May 07, 20197.037.086.826.876.87122,200
May 06, 20196.987.146.857.117.11283,000
May 03, 20196.877.166.877.077.07279,600
May 02, 20196.866.906.626.866.86135,500
May 01, 20197.107.156.766.886.88233,400
Apr 30, 20196.487.126.457.107.10480,300
Apr 29, 20196.256.536.256.486.48217,900
Apr 26, 20196.136.215.956.216.21293,800
Apr 25, 20196.146.246.016.176.17234,200
Apr 24, 20196.166.206.066.136.13153,300
Apr 23, 20196.356.406.136.156.15373,400
Apr 22, 20196.606.636.266.356.35261,400
Apr 18, 20196.546.686.536.596.59176,800
Apr 17, 20196.536.596.426.526.52126,400
Apr 16, 20196.306.576.306.506.50231,000
Apr 15, 20196.356.386.226.286.28270,300
Apr 12, 20196.606.606.306.356.35419,800
Apr 11, 20196.706.816.546.556.55297,400
Apr 10, 20196.806.876.686.716.71225,800
Apr 09, 20196.817.036.786.896.89220,200
Apr 08, 20197.207.256.736.836.83481,000
Apr 05, 20197.037.306.957.197.19675,600
Apr 04, 20196.887.046.886.986.98333,900
Apr 03, 20197.027.146.866.896.89421,800
Apr 02, 20197.037.226.946.996.99576,200
Apr 01, 20197.577.577.087.087.081,193,300
Mar 29, 20198.248.287.507.587.582,567,400
Mar 28, 20198.038.397.898.378.371,804,500
Mar 27, 20198.068.117.658.078.071,637,300
Mar 26, 20197.608.307.528.068.063,770,000
Mar 25, 20197.267.507.107.497.49808,100
Mar 22, 20197.237.297.007.087.08240,500
Mar 21, 20197.427.427.087.227.22395,100
Mar 20, 20197.107.467.107.327.32821,100
Mar 19, 20196.997.136.906.956.95216,700
Mar 18, 20196.837.046.666.976.97351,900
Mar 15, 20196.936.976.576.766.76290,200
Mar 14, 20196.696.906.596.686.68133,900
Mar 13, 20196.656.856.576.686.68190,300
Mar 12, 20196.716.726.516.566.5690,500
Mar 11, 20196.486.646.356.646.64122,900
Mar 08, 20196.546.586.426.436.4339,300
Mar 07, 20196.686.706.456.576.5796,100
Mar 06, 20196.706.726.556.676.6789,100
Mar 05, 20196.836.856.536.686.68143,100
Mar 04, 20196.456.796.306.756.75239,700
Mar 01, 20196.156.646.156.416.41289,000
Feb 28, 20196.236.476.036.136.13145,900
Feb 27, 20196.336.336.176.226.2285,400
Feb 26, 20196.326.426.166.346.34183,200
Feb 25, 20196.776.776.276.346.34233,300
Feb 22, 20196.957.086.636.796.79242,400
Feb 21, 20196.136.926.136.916.91493,600
Feb 20, 20195.696.235.656.106.10156,100
Feb 19, 20195.725.775.655.715.71157,100
Feb 15, 20195.715.765.615.715.71104,100
Feb 14, 20195.675.695.575.575.5770,100
Feb 13, 20195.665.725.605.675.6760,600
Feb 12, 20195.655.705.615.645.6460,600
Feb 11, 20195.635.675.555.635.63101,700
Feb 08, 20195.705.725.605.625.6270,900
Feb 07, 20195.605.785.605.705.7075,400
Feb 06, 20195.705.725.585.655.6567,400
Feb 05, 20195.655.795.615.695.69102,500
Feb 04, 20195.665.705.605.675.6769,600
Feb 01, 20195.665.685.615.645.6458,900
Jan 31, 20195.725.775.655.665.6661,900
Jan 30, 20195.705.745.625.715.7160,000
Jan 29, 20196.046.045.645.715.7169,500
Jan 28, 20195.736.025.726.026.0296,500
Jan 25, 20195.655.815.645.785.78102,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...