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 (%)
Dec 30, 2011 1.610 1.635 1.520 1.590 70,350 -0.01(-0.63%)
Dec 29, 2011 1.660 1.690 1.600 1.600 53,210 -0.05(-3.03%)
Dec 28, 2011 1.670 1.700 1.650 1.650 16,758 +0.00(+0.00%)
Dec 27, 2011 1.700 1.720 1.640 1.650 26,946 -0.05(-2.94%)
Dec 23, 2011 1.740 1.770 1.690 1.700 3,125 -0.02(-1.16%)
Dec 21, 2011 1.800 1.800 1.720 1.720 5,850 -0.09(-4.97%)
Dec 20, 2011 1.740 1.810 1.740 1.810 1,800 +0.10(+5.85%)
Dec 19, 2011 1.690 1.720 1.680 1.710 9,239 +0.06(+3.64%)
Dec 16, 2011 1.750 1.800 1.650 1.650 48,577 -0.12(-6.78%)
Dec 15, 2011 1.790 1.830 1.750 1.770 7,465 +0.00(+0.00%)
Dec 14, 2011 1.810 1.820 1.750 1.770 28,469 -0.05(-2.75%)
Dec 13, 2011 1.850 1.890 1.790 1.820 66,965 -0.04(-2.41%)
Dec 12, 2011 1.940 1.940 1.850 1.865 33,597 -0.03(-1.84%)
Dec 09, 2011 1.920 2.000 1.900 1.900 94,932 -0.01(-0.52%)
Dec 08, 2011 1.990 2.020 1.910 1.910 247,900 -0.09(-4.50%)
Dec 07, 2011 1.940 2.017 1.940 2.000 31,967 +0.08(+4.17%)
Dec 06, 2011 1.910 1.940 1.910 1.920 9,210 +0.01(+0.52%)
Dec 05, 2011 1.970 2.020 1.880 1.910 42,519 -0.03(-1.55%)
Dec 02, 2011 1.940 1.969 1.940 1.940 4,578 -0.02(-1.02%)
Dec 01, 2011 1.950 1.980 1.940 1.960 13,601 -0.02(-1.01%)
Nov 30, 2011 2.010 2.020 1.960 1.980 18,295 -0.02(-1.00%)
Nov 29, 2011 2.030 2.040 2.000 2.000 12,634 +0.00(+0.00%)
Nov 28, 2011 2.000 2.070 1.980 2.000 54,729 +0.00(+0.00%)
Nov 25, 2011 1.960 2.000 1.960 2.000 5,500 +0.02(+1.01%)
Nov 23, 2011 2.000 2.010 1.960 1.980 15,817 -0.02(-1.00%)
Nov 22, 2011 2.110 2.110 2.000 2.000 49,833 -0.10(-4.76%)
Nov 21, 2011 2.170 2.170 2.100 2.100 43,119 -0.05(-2.33%)
Nov 18, 2011 2.130 2.170 2.110 2.150 20,349 +0.00(+0.00%)
Nov 17, 2011 2.040 2.150 2.040 2.150 42,787 +0.11(+5.39%)
Nov 16, 2011 2.040 2.040 1.996 2.040 19,086 +0.03(+1.49%)
Nov 15, 2011 2.040 2.050 1.990 2.010 52,507 +0.01(+0.50%)
Nov 14, 2011 1.980 2.050 1.980 2.000 75,176 +0.14(+7.53%)
Nov 11, 2011 1.900 1.900 1.800 1.860 20,780 -0.07(-3.63%)
Nov 10, 2011 1.800 1.930 1.800 1.930 14,188 +0.10(+5.46%)
Nov 09, 2011 1.850 1.850 1.820 1.830 1,100 -0.04(-2.14%)
Nov 08, 2011 1.830 1.880 1.800 1.870 16,761 +0.05(+2.75%)
Nov 07, 2011 1.820 1.830 1.810 1.820 1,500 -0.01(-0.55%)
Nov 04, 2011 1.770 1.830 1.770 1.830 2,100 +0.06(+3.38%)
Nov 03, 2011 1.750 1.800 1.750 1.770 2,600 +0.06(+3.51%)
Nov 02, 2011 1.650 1.730 1.650 1.710 16,136 +0.07(+4.27%)
Nov 01, 2011 1.660 1.700 1.620 1.640 8,408 -0.05(-2.96%)
Oct 31, 2011 1.880 1.880 1.630 1.690 104,902 -0.18(-9.63%)
Oct 28, 2011 1.890 1.990 1.810 1.870 11,645 -0.03(-1.58%)
Oct 27, 2011 1.900 2.040 1.895 1.900 47,005 -0.05(-2.56%)
Oct 26, 2011 2.000 2.000 1.950 1.950 9,400 +0.02(+1.04%)
Oct 25, 2011 1.850 1.934 1.810 1.930 18,435 +0.08(+4.32%)
Oct 24, 2011 1.830 1.850 1.790 1.850 3,600 -0.01(-0.54%)
Oct 21, 2011 1.740 1.870 1.710 1.860 25,105 +0.07(+3.91%)
Oct 20, 2011 1.820 1.830 1.781 1.790 2,155 -0.04(-2.19%)
Oct 19, 2011 1.850 1.860 1.820 1.830 15,100 +0.03(+1.67%)
Oct 18, 2011 1.730 1.800 1.730 1.800 28,598 +0.07(+4.11%)
Oct 17, 2011 1.690 1.729 1.690 1.729 7,992 +0.03(+1.71%)
Oct 14, 2011 1.700 1.700 1.700 1.700 500 -0.03(-1.73%)
Oct 13, 2011 1.660 1.760 1.600 1.730 12,725 +0.07(+4.22%)
Oct 12, 2011 1.630 1.660 1.610 1.660 7,455 +0.03(+1.84%)
Oct 11, 2011 1.630 1.630 1.620 1.630 3,930 +0.02(+1.24%)
Oct 10, 2011 1.570 1.620 1.570 1.610 25,372 -0.01(-0.62%)
Oct 07, 2011 1.640 1.640 1.570 1.620 11,238 -0.02(-1.22%)
Oct 06, 2011 1.580 1.640 1.540 1.640 7,075 +0.10(+6.49%)
Oct 05, 2011 1.510 1.579 1.510 1.540 1,899 +0.01(+0.65%)
Oct 04, 2011 1.640 1.640 1.520 1.530 15,763 -0.03(-1.92%)
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.