Stockwatch

Mobile Old Site Home Daily Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

03:28:55 EDT Mon 22 Jul 2019

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Secure server login
Forgot password?
Trouble logging in?

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2019-07-19	X	GSV	1.00	1.09	0.9705	1.09	0.11	491,362	1,106	1.06	2.65
2019-07-18	X	GSV	0.965	0.985	0.93	0.98	0.016	424,886	1,161	0.93	1.62
2019-07-17	X	GSV	0.95	0.965	0.9325	0.964	0.0044	773,033	1,092	0.86	1.02
2019-07-16	X	GSV	0.9599	0.9752	0.92815	0.9596	-0.0003	194,183	642	0.86	1.02
2019-07-15	X	GSV	0.98	0.9897	0.95	0.9599	-0.0277	441,197	795	0.86	1.06
2019-07-12	X	GSV	0.96	0.9926	0.9402	0.9876	0.012	192,349	725	0.9413	2.65
2019-07-11	X	GSV	0.98	0.9897	0.951	0.9756	-0.0084	314,385	919	0.92	2.65
2019-07-10	X	GSV	0.989	1.00	0.98	0.984	0.0043	266,125	527	0.9654	1.62
2019-07-09	X	GSV	1.00	1.01	0.9797	0.9797	-0.0203	384,951	1,417	0.56	1.62
2019-07-08	X	GSV	1.01	1.04	1.00	1.00	-0.01	140,466	842	0.99	1.62
2019-07-05	X	GSV	1.04	1.04	1.00	1.01	-0.02	131,544	485	0.99	2.00
2019-07-04	X	GSV	1.04	1.05	1.01	1.03		0	0	1.00	1.62
2019-07-03	X	GSV	1.04	1.05	1.01	1.03		82,561	341	1.00	1.62
2019-07-02	X	GSV	1.03	1.04	1.01	1.03	0.03	200,562	969	1.00	1.20
2019-07-01	X	GSV	1.05	1.06	1.00	1.00	-0.06	348,919	712	0.99	2.11
2019-06-28	X	GSV	1.07	1.08	1.05	1.06		129,127	641	1.00	2.00
2019-06-27	X	GSV	1.06	1.07	1.0401	1.06		141,474	376	1.00	1.62
2019-06-26	X	GSV	1.05	1.07	1.05	1.06		96,619	237	1.00	2.11
2019-06-25	X	GSV	1.03	1.08	1.03	1.06	0.04	257,210	666	0.993	2.11
2019-06-24	X	GSV	1.01	1.0461	1.00	1.02	0.02	596,231	1,720	0.993	1.06
2019-06-21	X	GSV	1.12	1.12	1.00	1.00	-0.10	531,112	999	1.00	2.00
2019-06-20	X	GSV	1.10	1.12	1.08	1.10	0.04	572,257	2,397	1.02	2.00
2019-06-19	X	GSV	1.04	1.07	1.03	1.06	0.02	406,528	1,113	1.02	1.12
2019-06-18	X	GSV	1.05	1.07	1.04	1.04		202,990	822	0.98	1.12
2019-06-17	X	GSV	1.05	1.06	1.02	1.04	-0.02	479,744	766	1.00	1.12
2019-06-14	X	GSV	1.09	1.12	1.05	1.06	-0.02	235,461	653	1.04	1.12
2019-06-13	X	GSV	1.09	1.10	1.07	1.08		127,416	657	1.04	1.12
2019-06-12	X	GSV	1.08	1.08	1.05	1.08	0.02	304,790	513	1.04	2.00
2019-06-11	X	GSV	1.05	1.10	1.05	1.06		225,287	569	1.05	1.20
2019-06-10	X	GSV	1.12	1.12	1.05	1.06	-0.07	252,060	1,049	1.04	1.20
2019-06-07	X	GSV	1.14	1.1999	1.13	1.13	-0.01	848,434	1,982	1.08	1.13
2019-06-06	X	GSV	1.16	1.17	1.14	1.14	-0.03	112,036	358	0.993	1.70
2019-06-05	X	GSV	1.20	1.21	1.17	1.17	-0.01	380,599	676	0.993	1.69
2019-06-04	X	GSV	1.19	1.19	1.15	1.18	0.04	386,183	1,075	1.15	1.29
2019-06-03	X	GSV	1.10	1.15	1.09	1.14	0.06	396,991	981	1.04	1.17
2019-05-31	X	GSV	1.06	1.09	1.05	1.08	0.03	223,093	444	1.01	1.30
2019-05-30	X	GSV	1.03	1.07	1.02	1.05	0.04	372,639	742	1.00	1.06
2019-05-29	X	GSV	1.00	1.02	0.995	1.01	0.01	66,223	329	0.99	1.29
2019-05-28	X	GSV	1.00	1.02	0.99	1.00	-0.01	42,408	233	1.00	1.01
2019-05-27	X	GSV	1.03	1.07	0.996	1.01	-0.04	0	0	0.89	1.30
2019-05-24	X	GSV	1.03	1.07	0.996	1.01	-0.04	87,925	298	0.89	1.30
2019-05-23	X	GSV	1.05	1.09	1.03	1.05	0.01	166,192	429	0.975	1.30
2019-05-22	X	GSV	1.06	1.07	1.04	1.04	-0.03	78,185	203	0.96	1.07
2019-05-21	X	GSV	1.01	1.07	1.01	1.07	0.096	303,334	814	0.975	2.00
2019-05-20	X	GSV	1.00	1.04	0.97	0.974	-0.046	158,454	637	0.975	1.07
2019-05-17	X	GSV	1.07	1.07	1.02	1.02	-0.04	494,281	842	0.96	1.70
2019-05-16	X	GSV	1.03	1.07	0.99	1.06	0.01	230,299	683	0.96	1.70
2019-05-15	X	GSV	1.04	1.05	1.03	1.05	0.01	117,701	575	0.89	1.06
2019-05-14	X	GSV	1.02	1.05	0.9801	1.04	0.01	124,763	412	0.96	1.05
2019-05-13	X	GSV	1.03	1.04	1.00	1.03	0.01	209,486	1,183	0.96	2.00
2019-05-10	X	GSV	1.07	1.07	1.01	1.02	-0.04	104,179	416	0.96	1.30
2019-05-09	X	GSV	1.06	1.09	1.04	1.06	0.02	187,322	523	0.96	1.70
2019-05-08	X	GSV	1.03	1.05	1.015	1.04	0.01	228,355	704	0.89	2.11
2019-05-07	X	GSV	1.00	1.04	0.98	1.03	0.02	137,673	791	0.87	1.30
2019-05-06	X	GSV	1.01	1.04	0.99	1.01		392,956	624	0.89	1.30
2019-05-03	X	GSV	1.00	1.03	0.9904	1.01	0.01	104,889	326	0.89	1.30
2019-05-02	X	GSV	1.00	1.02	0.96	1.00		87,020	322	0.89	1.70
2019-05-01	X	GSV	1.01	1.03	1.00	1.00	-0.03	123,968	492	0.89	2.00
2019-04-30	X	GSV	1.04	1.05	1.03	1.03	-0.01	162,557	157	0.89	1.70
2019-04-29	X	GSV	1.06	1.06	1.03	1.04	-0.01	217,943	254	0.89	1.30
2019-04-26	X	GSV	0.99	1.06	0.98	1.05	0.0658	300,510	555	1.01	1.30
2019-04-25	X	GSV	0.94	1.01	0.935	0.9842	0.0402	218,363	489	0.93	1.30
2019-04-24	X	GSV	0.9171	0.95	0.9006	0.944	0.018	233,065	330	0.89	1.30
2019-04-23	X	GSV	0.92	0.93	0.8626	0.926	0.001	511,293	915	0.9201	0.99