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 (%)
Feb 26, 2010 1.500 1.550 1.488 1.550 3,250 +0.03(+1.98%)
Feb 25, 2010 1.520 1.540 1.510 1.520 33,295 +0.00(+0.06%)
Feb 24, 2010 1.650 1.660 1.510 1.519 56,755 -0.12(-7.38%)
Feb 23, 2010 1.660 1.680 1.634 1.640 3,645 -0.05(-2.96%)
Feb 22, 2010 1.700 1.700 1.690 1.690 1,300 +0.00(+0.00%)
Feb 19, 2010 1.590 1.700 1.580 1.690 19,650 +0.05(+3.05%)
Feb 18, 2010 1.620 1.640 1.570 1.640 18,200 +0.04(+2.50%)
Feb 17, 2010 1.600 1.600 1.500 1.600 12,700 +0.00(+0.00%)
Feb 16, 2010 1.618 1.618 1.570 1.600 11,954 -0.03(-1.84%)
Feb 12, 2010 1.600 1.630 1.630 1.630 1,200 -0.01(-0.61%)
Feb 11, 2010 1.590 1.640 1.590 1.640 800 +0.03(+1.86%)
Feb 10, 2010 1.630 1.630 1.570 1.610 2,900 +0.04(+2.55%)
Feb 09, 2010 1.560 1.630 1.560 1.570 7,383 -0.02(-1.26%)
Feb 08, 2010 1.590 1.600 1.560 1.590 4,780 -0.02(-1.24%)
Feb 05, 2010 1.640 1.640 1.530 1.610 8,165 +0.00(+0.12%)
Feb 04, 2010 1.620 1.640 1.600 1.608 8,621 -0.03(-1.95%)
Feb 03, 2010 1.650 1.650 1.600 1.640 23,892 -0.03(-1.80%)
Feb 02, 2010 1.670 1.720 1.650 1.670 2,000 -0.02(-1.18%)
Feb 01, 2010 1.690 1.710 1.650 1.690 5,500 +0.03(+1.81%)
Jan 29, 2010 1.750 1.760 1.660 1.660 8,450 -0.06(-3.49%)
Jan 28, 2010 1.730 1.730 1.714 1.720 2,500 -0.02(-1.15%)
Jan 27, 2010 1.750 1.800 1.710 1.740 4,200 +0.03(+1.75%)
Jan 26, 2010 1.700 1.730 1.660 1.710 6,210 +0.01(+0.59%)
Jan 25, 2010 1.660 1.720 1.660 1.700 4,341 +0.02(+1.19%)
Jan 22, 2010 1.750 1.750 1.680 1.680 18,452 -0.07(-4.01%)
Jan 21, 2010 1.750 1.850 1.710 1.750 7,656 -0.04(-2.23%)
Jan 20, 2010 1.780 1.850 1.780 1.790 15,394 +0.01(+0.56%)
Jan 19, 2010 1.710 1.800 1.630 1.780 19,000 +0.10(+5.96%)
Jan 15, 2010 1.800 1.680 1.680 1.680 10,800 -0.10(-5.62%)
Jan 14, 2010 1.750 1.800 1.700 1.780 16,100 +0.05(+2.89%)
Jan 13, 2010 1.690 1.740 1.610 1.730 11,794 +0.03(+1.76%)
Jan 12, 2010 1.680 1.700 1.640 1.700 12,996 +0.05(+3.03%)
Jan 11, 2010 1.590 1.700 1.590 1.650 80,384 +0.06(+3.77%)
Jan 08, 2010 1.580 1.600 1.580 1.590 8,899 +0.04(+2.58%)
Jan 07, 2010 1.530 1.600 1.510 1.550 24,005 +0.02(+1.31%)
Jan 06, 2010 1.430 1.530 1.400 1.530 14,775 +0.05(+3.38%)
Jan 05, 2010 1.490 1.490 1.350 1.480 38,103 +0.01(+1.00%)
Jan 04, 2010 1.510 1.510 1.460 1.465 18,986 -0.04(-2.95%)
Dec 31, 2009 1.490 1.510 1.510 1.510 24,100 +0.04(+2.71%)
Dec 30, 2009 1.470 1.480 1.450 1.470 13,276 -0.01(-0.71%)
Dec 29, 2009 1.490 1.520 1.450 1.480 10,825 -0.04(-2.60%)
Dec 28, 2009 1.480 1.520 1.470 1.520 8,150 +0.01(+0.66%)
Dec 24, 2009 1.500 1.520 1.450 1.510 7,052 +0.03(+2.03%)
Dec 23, 2009 1.500 1.500 1.450 1.480 17,218 +0.03(+2.03%)
Dec 22, 2009 1.480 1.486 1.450 1.450 19,300 -0.05(-3.30%)
Dec 21, 2009 1.500 1.550 1.480 1.500 18,775 +0.00(+0.00%)
Dec 18, 2009 1.520 1.600 1.470 1.500 26,221 -0.05(-3.23%)
Dec 17, 2009 1.500 1.550 1.500 1.550 18,410 +0.03(+1.97%)
Dec 16, 2009 1.590 1.600 1.500 1.520 7,274 -0.02(-1.30%)
Dec 15, 2009 1.520 1.590 1.520 1.540 3,700 -0.01(-0.65%)
Dec 14, 2009 1.520 1.600 1.510 1.550 9,400 +0.01(+0.65%)
Dec 11, 2009 1.559 1.600 1.500 1.540 10,030 -0.04(-2.53%)
Dec 10, 2009 1.530 1.580 1.510 1.580 15,762 +0.00(+0.00%)
Dec 09, 2009 1.500 1.580 1.500 1.580 13,490 +0.04(+2.60%)
Dec 08, 2009 1.590 1.600 1.500 1.540 20,942 -0.06(-3.75%)
Dec 07, 2009 1.460 1.600 1.460 1.600 21,600 +0.13(+8.84%)
Dec 04, 2009 1.500 1.510 1.450 1.470 16,132 -0.03(-2.00%)
Dec 03, 2009 1.550 1.620 1.500 1.500 25,488 -0.10(-6.25%)
Dec 02, 2009 1.600 1.650 1.510 1.600 13,084 -0.05(-3.03%)
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.