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 (%)
Jul 29, 2016 3.720 3.720 3.400 3.410 385,140 -0.39(-10.26%)
Jul 28, 2016 3.850 3.870 3.761 3.800 22,156 -0.07(-1.81%)
Jul 27, 2016 3.800 3.920 3.800 3.870 32,523 +0.06(+1.57%)
Jul 26, 2016 3.780 3.840 3.780 3.810 15,442 +0.02(+0.53%)
Jul 25, 2016 3.820 3.850 3.760 3.790 15,445 -0.01(-0.26%)
Jul 22, 2016 3.800 3.820 3.760 3.800 14,795 +0.00(+0.00%)
Jul 21, 2016 3.800 3.820 3.770 3.800 18,366 -0.01(-0.26%)
Jul 20, 2016 3.790 3.810 3.750 3.810 43,679 +0.00(+0.00%)
Jul 19, 2016 3.820 3.820 3.780 3.810 10,014 +0.02(+0.53%)
Jul 18, 2016 3.780 3.850 3.750 3.790 81,931 +0.02(+0.53%)
Jul 15, 2016 3.780 3.780 3.750 3.770 14,109 +0.00(+0.00%)
Jul 14, 2016 3.750 3.780 3.670 3.770 3,982 +0.02(+0.53%)
Jul 13, 2016 3.780 3.780 3.660 3.750 29,926 +0.05(+1.35%)
Jul 12, 2016 3.700 3.800 3.661 3.700 19,206 +0.08(+2.21%)
Jul 11, 2016 3.600 3.710 3.600 3.620 16,157 +0.00(+0.00%)
Jul 08, 2016 3.820 3.710 3.580 3.620 63,747 -0.09(-2.43%)
Jul 07, 2016 3.820 3.820 3.700 3.710 14,969 -0.10(-2.62%)
Jul 06, 2016 3.840 3.840 3.710 3.810 20,118 +0.01(+0.26%)
Jul 05, 2016 3.850 3.850 3.710 3.800 15,709 -0.04(-1.04%)
Jul 01, 2016 3.770 3.840 3.840 3.840 17,500 +0.15(+4.07%)
Jun 30, 2016 3.770 3.850 3.690 3.690 21,231 -0.06(-1.60%)
Jun 29, 2016 3.760 3.770 3.730 3.750 6,232 +0.05(+1.35%)
Jun 28, 2016 3.780 3.800 3.700 3.700 16,009 +0.10(+2.78%)
Jun 27, 2016 3.800 3.800 3.566 3.600 25,595 -0.20(-5.26%)
Jun 24, 2016 3.600 3.800 3.600 3.800 40,946 +0.12(+3.26%)
Jun 23, 2016 3.630 3.732 3.610 3.680 21,809 +0.05(+1.38%)
Jun 22, 2016 3.710 3.837 3.630 3.630 32,803 -0.06(-1.63%)
Jun 21, 2016 3.900 3.900 3.690 3.690 25,100 -0.18(-4.65%)
Jun 20, 2016 3.720 3.930 3.720 3.870 45,997 +0.09(+2.38%)
Jun 17, 2016 3.600 3.830 3.510 3.780 111,807 +0.20(+5.59%)
Jun 16, 2016 3.550 3.600 3.510 3.580 21,649 -0.01(-0.28%)
Jun 15, 2016 3.610 3.610 3.529 3.590 7,756 +0.03(+0.84%)
Jun 14, 2016 3.510 3.645 3.510 3.560 10,672 +0.01(+0.28%)
Jun 13, 2016 3.580 3.650 3.510 3.550 30,743 -0.07(-1.93%)
Jun 10, 2016 3.570 3.630 3.470 3.620 21,410 -0.05(-1.36%)
Jun 09, 2016 3.560 3.670 3.490 3.670 55,997 +0.11(+3.09%)
Jun 08, 2016 3.610 3.660 3.520 3.560 12,780 -0.03(-0.84%)
Jun 07, 2016 3.550 3.670 3.540 3.590 18,715 +0.04(+1.13%)
Jun 06, 2016 3.500 3.640 3.500 3.550 60,542 +0.08(+2.31%)
Jun 03, 2016 3.570 3.640 3.430 3.470 14,912 -0.03(-0.86%)
Jun 02, 2016 3.640 3.681 3.500 3.500 15,278 -0.18(-4.89%)
Jun 01, 2016 3.550 3.680 3.540 3.680 10,907 +0.09(+2.51%)
May 31, 2016 3.610 3.650 3.490 3.590 35,809 -0.02(-0.55%)
May 27, 2016 3.700 3.610 3.610 3.610 19,300 -0.08(-2.17%)
May 26, 2016 3.600 3.690 3.600 3.690 34,059 +0.12(+3.36%)
May 25, 2016 3.480 3.610 3.420 3.570 61,318 +0.17(+5.00%)
May 24, 2016 3.330 3.490 3.310 3.400 50,876 +0.06(+1.80%)
May 23, 2016 3.460 3.460 3.250 3.340 83,995 +0.14(+4.37%)
May 20, 2016 3.250 3.340 3.200 3.200 94,520 -0.05(-1.54%)
May 19, 2016 3.400 3.400 3.200 3.250 101,386 -0.15(-4.41%)
May 18, 2016 3.300 3.430 3.200 3.400 419,943 +0.10(+3.03%)
May 17, 2016 3.540 3.540 3.300 3.300 32,090 -0.23(-6.52%)
May 16, 2016 3.430 3.550 3.300 3.530 21,501 +0.08(+2.32%)
May 13, 2016 3.420 3.520 3.420 3.450 10,404 -0.05(-1.43%)
May 12, 2016 3.470 3.550 3.430 3.500 5,174 -0.05(-1.41%)
May 11, 2016 3.730 3.750 3.460 3.550 64,400 -0.13(-3.53%)
May 10, 2016 3.640 3.730 3.550 3.680 27,848 +0.10(+2.79%)
May 09, 2016 3.400 3.640 3.400 3.580 91,125 +0.21(+6.23%)
May 06, 2016 3.270 3.410 3.250 3.370 99,974 +0.06(+1.81%)
May 05, 2016 3.450 3.450 3.240 3.310 95,665 -0.08(-2.36%)
May 04, 2016 3.280 3.440 3.250 3.390 142,629 +0.09(+2.73%)
May 03, 2016 3.270 3.370 3.270 3.300 43,658 +0.00(+0.00%)
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.