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 (%)
Nov 30, 2012 1.510 1.510 1.490 1.491 689 -0.02(-1.28%)
Nov 29, 2012 1.560 1.616 1.500 1.510 42,100 -0.07(-4.43%)
Nov 28, 2012 1.430 1.581 1.430 1.580 41,217 +0.13(+8.97%)
Nov 27, 2012 1.510 1.601 1.340 1.450 159,772 -0.15(-9.38%)
Nov 26, 2012 1.570 1.610 1.510 1.600 64,375 +0.05(+3.23%)
Nov 23, 2012 1.500 1.550 1.500 1.550 2,900 +0.04(+2.65%)
Nov 21, 2012 1.450 1.590 1.450 1.510 55,358 +0.03(+2.03%)
Nov 20, 2012 1.600 1.620 1.370 1.480 116,898 -0.12(-7.50%)
Nov 19, 2012 1.750 1.770 1.580 1.600 82,304 -0.12(-6.98%)
Nov 16, 2012 1.700 1.720 1.700 1.720 36,965 +0.02(+1.18%)
Nov 15, 2012 1.700 1.700 1.600 1.700 59,604 -0.09(-5.03%)
Nov 14, 2012 1.880 1.880 1.750 1.790 31,350 -0.12(-6.28%)
Nov 13, 2012 1.940 1.940 1.880 1.910 11,684 -0.03(-1.55%)
Nov 12, 2012 1.910 1.980 1.810 1.940 14,472 +0.04(+2.11%)
Nov 09, 2012 1.890 1.910 1.850 1.900 11,640 +0.00(+0.00%)
Nov 08, 2012 2.000 2.000 1.826 1.900 23,270 -0.10(-5.00%)
Nov 07, 2012 1.930 2.000 1.930 2.000 7,550 +0.03(+1.78%)
Nov 06, 2012 2.020 2.020 1.960 1.965 4,725 -0.05(-2.72%)
Nov 05, 2012 1.980 2.020 1.880 2.020 10,905 +0.06(+3.06%)
Nov 02, 2012 2.060 2.060 1.920 1.960 13,630 -0.10(-5.04%)
Nov 01, 2012 2.060 2.080 2.060 2.064 1,400 +0.00(+0.19%)
Oct 31, 2012 2.021 2.080 2.020 2.060 9,937 +0.04(+1.98%)
Oct 26, 2012 2.080 2.020 2.020 2.020 800 -0.04(-1.94%)
Oct 24, 2012 2.060 2.060 2.060 2.060 8,400 -0.02(-0.96%)
Oct 23, 2012 2.080 2.080 2.050 2.080 5,800 -0.01(-0.48%)
Oct 19, 2012 2.090 2.100 2.050 2.090 18,197 +0.01(+0.48%)
Oct 18, 2012 2.070 2.080 2.020 2.080 1,900 +0.01(+0.48%)
Oct 17, 2012 2.070 2.110 2.010 2.070 2,575 -0.02(-0.96%)
Oct 16, 2012 2.090 2.110 2.090 2.090 17,377 -0.02(-0.95%)
Oct 15, 2012 2.060 2.150 1.970 2.110 5,835 -0.01(-0.47%)
Oct 11, 2012 2.100 2.120 2.120 2.120 1,600 +0.00(+0.00%)
Oct 10, 2012 2.080 2.120 2.080 2.120 9,600 +0.02(+0.95%)
Oct 09, 2012 2.040 2.100 2.040 2.100 5,200 +0.07(+3.45%)
Oct 08, 2012 2.060 2.070 2.010 2.030 3,071 -0.01(-0.49%)
Oct 05, 2012 2.090 2.090 2.040 2.040 4,903 -0.07(-3.32%)
Oct 04, 2012 2.140 2.140 2.050 2.110 9,616 -0.04(-1.86%)
Oct 03, 2012 2.140 2.180 2.140 2.150 25,334 +0.03(+1.42%)
Oct 02, 2012 2.080 2.120 2.080 2.120 6,491 -0.01(-0.47%)
Oct 01, 2012 2.070 2.130 2.050 2.130 7,266 +0.02(+0.95%)
Sep 28, 2012 2.033 2.120 2.030 2.110 11,473 +0.08(+3.94%)
Sep 27, 2012 2.040 2.060 2.020 2.030 3,700 +0.00(+0.00%)
Sep 26, 2012 2.040 2.050 2.010 2.030 6,827 -0.05(-2.40%)
Sep 25, 2012 2.040 2.080 2.000 2.080 46,028 +0.00(+0.00%)
Sep 24, 2012 2.060 2.080 2.040 2.080 2,150 +0.00(+0.00%)
Sep 21, 2012 2.100 2.110 2.040 2.080 4,550 -0.04(-1.89%)
Sep 20, 2012 2.130 2.130 1.990 2.120 9,015 -0.01(-0.47%)
Sep 19, 2012 2.150 2.170 2.110 2.130 7,031 -0.05(-2.29%)
Sep 18, 2012 2.140 2.190 2.140 2.180 1,500 -0.01(-0.46%)
Sep 17, 2012 2.090 2.240 2.090 2.190 39,875 +0.06(+2.82%)
Sep 14, 2012 2.090 2.140 2.050 2.130 22,810 -0.02(-0.93%)
Sep 13, 2012 2.070 2.160 2.030 2.150 10,150 +0.05(+2.38%)
Sep 12, 2012 2.090 2.100 2.090 2.100 500 -0.03(-1.41%)
Sep 11, 2012 1.990 2.160 1.990 2.130 89,244 +0.10(+4.93%)
Sep 10, 2012 1.990 2.030 1.990 2.030 3,421 +0.07(+3.57%)
Sep 07, 2012 1.980 2.030 1.950 1.960 24,750 -0.01(-0.68%)
Sep 06, 2012 1.990 2.030 1.960 1.974 5,400 -0.03(-1.32%)
Sep 05, 2012 1.950 2.050 1.930 2.000 12,538 +0.02(+1.01%)
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.