Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalscape (NY: GSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.680 3.724 3.600 3.630 40,291 -0.09(-2.42%)
Oct 28, 2016 3.500 3.790 3.500 3.720 112,726 +0.28(+8.14%)
Oct 27, 2016 3.450 3.450 3.360 3.440 38,691 +0.04(+1.18%)
Oct 26, 2016 3.380 3.420 3.380 3.400 25,558 +0.01(+0.29%)
Oct 25, 2016 3.380 3.400 3.350 3.390 13,499 -0.02(-0.59%)
Oct 24, 2016 3.350 3.420 3.350 3.410 10,263 +0.05(+1.49%)
Oct 21, 2016 3.430 3.430 3.320 3.360 9,549 -0.02(-0.59%)
Oct 20, 2016 3.450 3.470 3.380 3.380 10,081 -0.03(-0.88%)
Oct 19, 2016 3.440 3.440 3.400 3.410 12,028 +0.02(+0.59%)
Oct 18, 2016 3.350 3.450 3.350 3.390 16,939 +0.04(+1.19%)
Oct 17, 2016 3.310 3.380 3.310 3.350 18,116 -0.03(-0.89%)
Oct 14, 2016 3.440 3.460 3.310 3.380 27,397 -0.03(-0.88%)
Oct 13, 2016 3.420 3.469 3.400 3.410 11,598 -0.03(-0.87%)
Oct 12, 2016 3.370 3.510 3.370 3.440 15,315 +0.02(+0.58%)
Oct 11, 2016 3.500 3.500 3.400 3.420 22,178 -0.05(-1.44%)
Oct 10, 2016 3.500 3.500 3.250 3.470 62,954 -0.04(-1.14%)
Oct 07, 2016 3.500 3.540 3.500 3.510 6,107 +0.00(+0.00%)
Oct 06, 2016 3.470 3.530 3.460 3.510 19,094 +0.04(+1.15%)
Oct 05, 2016 3.510 3.520 3.460 3.470 40,705 -0.04(-1.14%)
Oct 04, 2016 3.580 3.580 3.510 3.510 11,049 -0.03(-0.85%)
Oct 03, 2016 3.540 3.550 3.500 3.540 28,733 -0.01(-0.28%)
Sep 30, 2016 3.550 3.590 3.530 3.550 5,288 +0.05(+1.43%)
Sep 29, 2016 3.500 3.600 3.490 3.500 17,258 -0.03(-0.85%)
Sep 28, 2016 3.590 3.590 3.510 3.530 52,408 -0.02(-0.56%)
Sep 27, 2016 3.550 3.560 3.500 3.550 39,043 +0.01(+0.28%)
Sep 26, 2016 3.500 3.540 3.470 3.540 12,545 +0.06(+1.72%)
Sep 23, 2016 3.470 3.519 3.460 3.480 13,533 +0.02(+0.58%)
Sep 22, 2016 3.550 3.550 3.450 3.460 120,140 -0.08(-2.26%)
Sep 21, 2016 3.555 3.555 3.515 3.540 10,197 +0.00(+0.00%)
Sep 20, 2016 3.610 3.620 3.480 3.540 44,778 +0.01(+0.28%)
Sep 19, 2016 3.530 3.590 3.500 3.530 30,530 -0.02(-0.56%)
Sep 16, 2016 3.560 3.570 3.550 3.550 10,037 -0.05(-1.39%)
Sep 15, 2016 3.595 3.607 3.574 3.600 23,781 +0.02(+0.56%)
Sep 14, 2016 3.570 3.620 3.530 3.580 5,884 +0.03(+0.85%)
Sep 13, 2016 3.640 3.650 3.540 3.550 5,929 -0.04(-1.11%)
Sep 12, 2016 3.520 3.640 3.500 3.590 14,514 +0.00(+0.00%)
Sep 09, 2016 3.750 3.750 3.590 3.590 21,114 -0.14(-3.75%)
Sep 08, 2016 3.700 3.800 3.670 3.730 24,094 +0.04(+1.08%)
Sep 07, 2016 3.660 3.700 3.660 3.690 21,065 +0.00(+0.00%)
Sep 06, 2016 3.670 3.700 3.670 3.690 30,033 +0.08(+2.22%)
Sep 02, 2016 3.580 3.610 3.610 3.610 46,000 +0.01(+0.28%)
Sep 01, 2016 3.490 3.600 3.490 3.600 30,067 +0.12(+3.45%)
Aug 31, 2016 3.570 3.590 3.480 3.480 47,320 -0.03(-0.85%)
Aug 30, 2016 3.530 3.600 3.500 3.510 107,002 +0.01(+0.29%)
Aug 29, 2016 3.540 3.540 3.490 3.500 75,052 +0.03(+0.86%)
Aug 26, 2016 3.480 3.490 3.420 3.470 32,409 +0.02(+0.58%)
Aug 25, 2016 3.470 3.510 3.450 3.450 10,600 -0.03(-0.86%)
Aug 24, 2016 3.500 3.510 3.470 3.480 36,225 +0.00(+0.00%)
Aug 23, 2016 3.510 3.520 3.470 3.480 27,450 +0.00(+0.00%)
Aug 22, 2016 3.520 3.520 3.460 3.480 48,503 +0.04(+1.16%)
Aug 19, 2016 3.430 3.490 3.430 3.440 22,557 -0.01(-0.29%)
Aug 18, 2016 3.530 3.610 3.450 3.450 41,464 -0.04(-1.15%)
Aug 17, 2016 3.500 3.530 3.471 3.490 49,053 -0.03(-0.85%)
Aug 16, 2016 3.550 3.630 3.480 3.520 33,058 -0.05(-1.40%)
Aug 15, 2016 3.580 3.640 3.530 3.570 14,166 -0.04(-1.11%)
Aug 12, 2016 3.610 3.680 3.580 3.610 17,925 -0.05(-1.37%)
Aug 11, 2016 3.650 3.730 3.530 3.660 96,305 -0.01(-0.27%)
Aug 10, 2016 3.640 3.695 3.520 3.670 153,451 +0.09(+2.51%)
Aug 09, 2016 3.520 3.690 3.520 3.580 19,895 +0.01(+0.28%)
Aug 08, 2016 3.560 3.620 3.500 3.570 58,821 +0.03(+0.85%)
Aug 05, 2016 3.470 3.580 3.470 3.540 62,969 +0.03(+0.85%)
Aug 04, 2016 3.500 3.680 3.450 3.510 138,380 +0.01(+0.29%)
Aug 03, 2016 3.500 3.600 3.400 3.500 83,347 -0.05(-1.41%)
Aug 02, 2016 3.460 3.620 3.460 3.550 66,948 +0.06(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.