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 27, 2015 3.150 3.260 3.080 3.210 85,191 -0.01(-0.31%)
Feb 26, 2015 3.340 3.340 3.200 3.220 27,428 -0.13(-3.88%)
Feb 25, 2015 3.160 3.350 3.160 3.350 63,964 +0.09(+2.76%)
Feb 24, 2015 3.140 3.270 3.100 3.260 63,209 +0.24(+7.95%)
Feb 23, 2015 3.300 3.340 3.010 3.020 105,871 -0.28(-8.36%)
Feb 20, 2015 3.390 3.390 3.296 3.296 55,425 -0.09(-2.78%)
Feb 19, 2015 3.450 3.490 3.370 3.390 79,407 -0.02(-0.59%)
Feb 18, 2015 3.250 3.410 3.240 3.410 124,419 +0.16(+4.92%)
Feb 17, 2015 3.150 3.260 3.020 3.250 103,153 +0.10(+3.17%)
Feb 13, 2015 3.090 3.150 3.150 3.150 107,300 +0.11(+3.67%)
Feb 12, 2015 3.050 3.190 2.910 3.038 169,576 -0.01(-0.38%)
Feb 11, 2015 3.150 3.150 3.020 3.050 60,256 -0.01(-0.22%)
Feb 10, 2015 3.120 3.290 3.010 3.057 110,441 -0.14(-4.48%)
Feb 09, 2015 3.090 3.310 3.050 3.200 463,175 +0.19(+6.31%)
Feb 06, 2015 2.760 3.100 2.640 3.010 941,121 +0.63(+26.47%)
Feb 05, 2015 2.340 2.380 2.310 2.380 37,486 +0.08(+3.48%)
Feb 04, 2015 2.250 2.360 2.250 2.300 39,658 +0.05(+2.22%)
Feb 03, 2015 2.170 2.280 2.110 2.250 84,549 -0.05(-2.17%)
Feb 02, 2015 2.310 2.360 2.253 2.300 20,216 -0.02(-0.86%)
Jan 30, 2015 2.360 2.370 2.300 2.320 13,217 -0.08(-3.33%)
Jan 29, 2015 2.350 2.400 2.350 2.400 3,729 +0.04(+1.69%)
Jan 28, 2015 2.300 2.374 2.260 2.360 17,907 +0.09(+3.96%)
Jan 27, 2015 2.260 2.330 2.250 2.270 17,400 -0.03(-1.30%)
Jan 26, 2015 2.400 2.400 2.300 2.300 50,971 -0.08(-3.36%)
Jan 23, 2015 2.351 2.420 2.350 2.380 5,571 +0.00(+0.00%)
Jan 22, 2015 2.344 2.430 2.344 2.380 12,848 -0.01(-0.42%)
Jan 21, 2015 2.390 2.400 2.340 2.390 17,817 -0.04(-1.65%)
Jan 20, 2015 2.440 2.480 2.360 2.430 10,314 -0.04(-1.62%)
Jan 16, 2015 2.500 2.500 2.430 2.470 61,278 +0.09(+3.78%)
Jan 15, 2015 2.500 2.560 2.330 2.380 59,714 +0.05(+2.15%)
Jan 14, 2015 2.370 2.400 2.310 2.330 22,242 -0.02(-0.85%)
Jan 13, 2015 2.380 2.430 2.330 2.350 18,644 -0.06(-2.55%)
Jan 12, 2015 2.350 2.440 2.350 2.412 10,554 +0.01(+0.48%)
Jan 09, 2015 2.420 2.420 2.300 2.400 38,456 +0.06(+2.77%)
Jan 08, 2015 2.301 2.350 2.280 2.335 19,729 +0.04(+1.53%)
Jan 07, 2015 2.290 2.390 2.280 2.300 15,448 +0.01(+0.23%)
Jan 06, 2015 2.420 2.500 2.250 2.295 27,729 -0.03(-1.09%)
Jan 05, 2015 2.360 2.360 2.320 2.320 11,235 -0.02(-0.85%)
Jan 02, 2015 2.240 2.360 2.240 2.340 22,307 +0.12(+5.41%)
Dec 31, 2014 2.400 2.220 2.220 2.220 51,800 -0.10(-4.31%)
Dec 30, 2014 2.400 2.460 2.320 2.320 49,397 -0.03(-1.28%)
Dec 29, 2014 2.400 2.430 2.340 2.350 22,803 +0.00(+0.00%)
Dec 26, 2014 2.300 2.410 2.300 2.350 25,560 -0.05(-2.08%)
Dec 24, 2014 2.490 2.400 2.400 2.400 4,300 -0.05(-2.04%)
Dec 23, 2014 2.367 2.490 2.271 2.450 20,042 +0.06(+2.51%)
Dec 22, 2014 2.280 2.400 2.280 2.390 12,937 +0.11(+4.82%)
Dec 19, 2014 2.360 2.400 2.280 2.280 8,801 -0.06(-2.56%)
Dec 18, 2014 2.390 2.465 2.320 2.340 13,139 -0.01(-0.43%)
Dec 17, 2014 2.290 2.360 2.260 2.350 78,988 +0.04(+1.73%)
Dec 16, 2014 2.370 2.370 2.303 2.310 1,997 -0.01(-0.43%)
Dec 15, 2014 2.280 2.320 2.280 2.320 13,698 +0.05(+2.20%)
Dec 12, 2014 2.280 2.340 2.270 2.270 22,120 -0.06(-2.58%)
Dec 11, 2014 2.370 2.370 2.280 2.330 17,480 -0.03(-1.27%)
Dec 10, 2014 2.450 2.450 2.360 2.360 6,802 -0.04(-1.67%)
Dec 09, 2014 2.400 2.490 2.380 2.400 12,906 +0.00(+0.00%)
Dec 08, 2014 2.450 2.500 2.350 2.400 48,448 +0.00(+0.00%)
Dec 05, 2014 2.400 2.430 2.380 2.400 19,603 -0.01(-0.41%)
Dec 04, 2014 2.323 2.440 2.323 2.410 21,976 +0.03(+1.26%)
Dec 03, 2014 2.450 2.460 2.370 2.380 25,727 -0.02(-0.83%)
Dec 02, 2014 2.400 2.490 2.400 2.400 1,776 +0.03(+1.27%)
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.