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, 2015 4.180 4.230 4.050 4.210 61,235 +0.07(+1.69%)
Nov 27, 2015 4.000 4.170 3.990 4.140 35,049 +0.18(+4.54%)
Nov 25, 2015 4.000 3.960 3.960 3.960 85,100 +0.01(+0.26%)
Nov 24, 2015 4.010 4.030 3.850 3.950 62,364 -0.06(-1.50%)
Nov 23, 2015 4.100 4.100 3.850 4.010 64,785 +0.06(+1.54%)
Nov 20, 2015 3.890 4.030 3.850 3.949 15,998 +0.05(+1.26%)
Nov 19, 2015 3.750 4.030 3.750 3.900 108,551 +0.18(+4.84%)
Nov 18, 2015 3.769 3.790 3.720 3.720 24,960 -0.05(-1.33%)
Nov 17, 2015 3.780 3.797 3.700 3.770 43,337 +0.03(+0.80%)
Nov 16, 2015 3.810 3.860 3.670 3.740 45,966 -0.06(-1.58%)
Nov 13, 2015 3.740 3.800 3.700 3.800 38,135 +0.05(+1.33%)
Nov 12, 2015 3.800 3.850 3.700 3.750 32,308 -0.01(-0.27%)
Nov 11, 2015 3.750 3.790 3.668 3.760 40,972 +0.01(+0.27%)
Nov 10, 2015 3.800 3.870 3.710 3.750 94,722 -0.07(-1.83%)
Nov 09, 2015 3.900 4.040 3.810 3.820 51,966 -0.06(-1.55%)
Nov 06, 2015 3.900 3.900 3.800 3.880 36,435 +0.03(+0.78%)
Nov 05, 2015 3.850 4.033 3.760 3.850 89,123 -0.02(-0.51%)
Nov 04, 2015 4.020 4.200 3.780 3.870 141,450 -0.23(-5.61%)
Nov 03, 2015 4.280 4.330 4.100 4.100 146,835 -0.08(-1.91%)
Nov 02, 2015 3.910 4.230 3.860 4.180 301,513 +0.40(+10.58%)
Oct 30, 2015 3.600 3.980 3.570 3.780 205,326 +0.36(+10.53%)
Oct 29, 2015 3.397 3.440 3.280 3.420 18,592 +0.03(+0.88%)
Oct 28, 2015 3.340 3.400 3.200 3.390 17,789 +0.09(+2.73%)
Oct 27, 2015 3.340 3.370 3.271 3.300 15,150 +0.02(+0.61%)
Oct 26, 2015 3.340 3.350 3.280 3.280 25,188 -0.04(-1.20%)
Oct 23, 2015 3.320 3.370 3.210 3.320 66,255 -0.02(-0.60%)
Oct 22, 2015 3.320 3.340 3.270 3.340 8,671 +0.02(+0.60%)
Oct 21, 2015 3.300 3.320 3.250 3.320 13,225 +0.00(+0.00%)
Oct 20, 2015 3.320 3.320 3.270 3.320 1,497 +0.04(+1.22%)
Oct 19, 2015 3.260 3.320 3.260 3.280 5,054 -0.04(-1.20%)
Oct 16, 2015 3.300 3.320 3.250 3.320 20,558 -0.01(-0.30%)
Oct 15, 2015 3.300 3.330 3.280 3.330 24,184 +0.07(+2.15%)
Oct 14, 2015 3.230 3.320 3.230 3.260 25,105 +0.01(+0.31%)
Oct 13, 2015 3.300 3.319 3.250 3.250 20,060 -0.03(-0.91%)
Oct 12, 2015 3.320 3.320 3.250 3.280 19,104 -0.02(-0.61%)
Oct 09, 2015 3.270 3.320 3.228 3.300 17,388 -0.03(-0.90%)
Oct 08, 2015 3.300 3.330 3.282 3.330 2,110 +0.08(+2.46%)
Oct 07, 2015 3.289 3.330 3.230 3.250 10,667 -0.06(-1.81%)
Oct 06, 2015 3.210 3.330 3.210 3.310 8,081 +0.01(+0.30%)
Oct 05, 2015 3.260 3.320 3.150 3.300 21,727 +0.10(+3.12%)
Oct 02, 2015 3.280 3.280 3.200 3.200 15,873 +0.00(+0.00%)
Oct 01, 2015 3.320 3.330 3.200 3.200 15,092 -0.08(-2.44%)
Sep 30, 2015 3.181 3.300 3.160 3.280 14,383 +0.14(+4.46%)
Sep 29, 2015 3.370 3.370 3.130 3.140 61,734 -0.15(-4.56%)
Sep 28, 2015 3.320 3.320 3.280 3.290 29,337 -0.01(-0.30%)
Sep 25, 2015 3.372 3.372 3.300 3.300 10,719 -0.04(-1.20%)
Sep 24, 2015 3.360 3.440 3.330 3.340 4,647 +0.02(+0.60%)
Sep 23, 2015 3.460 3.460 3.310 3.320 5,226 -0.02(-0.60%)
Sep 22, 2015 3.350 3.360 3.280 3.340 29,882 -0.06(-1.76%)
Sep 21, 2015 3.300 3.400 3.300 3.400 37,077 +0.10(+3.03%)
Sep 18, 2015 3.380 3.380 3.300 3.300 43,157 -0.07(-2.08%)
Sep 17, 2015 3.350 3.400 3.300 3.370 19,899 -0.01(-0.30%)
Sep 16, 2015 3.350 3.450 3.300 3.380 23,418 +0.00(+0.00%)
Sep 15, 2015 3.440 3.460 3.353 3.380 22,037 -0.01(-0.29%)
Sep 14, 2015 3.500 3.530 3.368 3.390 25,863 -0.15(-4.24%)
Sep 11, 2015 3.495 3.550 3.480 3.540 10,356 -0.02(-0.56%)
Sep 10, 2015 3.490 3.560 3.490 3.560 29,108 +0.08(+2.30%)
Sep 09, 2015 3.560 3.595 3.480 3.480 45,702 +0.04(+1.16%)
Sep 08, 2015 3.500 3.600 3.440 3.440 15,127 +0.05(+1.47%)
Sep 04, 2015 3.380 3.390 3.390 3.390 33,100 +0.03(+0.89%)
Sep 03, 2015 3.360 3.360 3.360 3.360 26,387 +0.08(+2.44%)
Sep 02, 2015 3.440 3.440 3.280 3.280 8,081 -0.11(-3.24%)
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.