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 (%)
Aug 31, 2009 1.840 1.910 1.840 1.873 2,800 +0.02(+1.22%)
Aug 28, 2009 1.900 1.920 1.750 1.850 55,403 +0.12(+6.94%)
Aug 27, 2009 1.660 1.740 1.630 1.730 19,605 +0.05(+2.98%)
Aug 26, 2009 1.720 1.760 1.680 1.680 39,544 -0.04(-2.33%)
Aug 25, 2009 1.890 1.910 1.600 1.720 109,155 -0.14(-7.53%)
Aug 24, 2009 1.900 1.910 1.830 1.860 35,621 -0.04(-2.11%)
Aug 21, 2009 1.900 1.900 1.850 1.900 15,127 +0.00(+0.00%)
Aug 20, 2009 1.910 1.930 1.900 1.900 17,657 -0.01(-0.52%)
Aug 19, 2009 1.853 1.920 1.750 1.910 34,350 +0.01(+0.53%)
Aug 18, 2009 1.950 1.950 1.750 1.900 37,087 +0.14(+7.95%)
Aug 17, 2009 1.800 1.900 1.710 1.760 89,533 -0.11(-5.88%)
Aug 14, 2009 2.440 2.440 1.780 1.870 105,724 -0.13(-6.50%)
Aug 13, 2009 2.350 2.370 1.900 2.000 143,064 -0.27(-11.90%)
Aug 12, 2009 2.190 2.340 2.170 2.270 70,826 +0.08(+3.66%)
Aug 11, 2009 2.020 2.200 2.020 2.190 91,600 +0.17(+8.41%)
Aug 10, 2009 1.960 2.060 1.960 2.020 30,831 +0.03(+1.51%)
Aug 07, 2009 2.040 2.050 1.990 1.990 37,014 -0.02(-1.00%)
Aug 06, 2009 2.000 2.050 1.980 2.010 46,115 +0.03(+1.52%)
Aug 05, 2009 1.930 1.980 1.900 1.980 41,485 +0.09(+4.76%)
Aug 04, 2009 1.880 1.930 1.880 1.890 20,400 +0.00(+0.00%)
Aug 03, 2009 1.880 1.920 1.840 1.890 38,972 -0.01(-0.53%)
Jul 31, 2009 1.930 1.930 1.878 1.900 25,207 +0.01(+0.53%)
Jul 30, 2009 1.850 1.940 1.850 1.890 43,637 +0.03(+1.47%)
Jul 29, 2009 1.820 1.870 1.790 1.863 51,463 +0.02(+1.23%)
Jul 28, 2009 1.810 1.840 1.720 1.840 43,141 +0.07(+3.95%)
Jul 27, 2009 1.750 1.790 1.710 1.770 45,461 +0.02(+1.14%)
Jul 24, 2009 1.740 1.760 1.690 1.750 160 +0.05(+2.94%)
Jul 23, 2009 1.680 1.740 1.600 1.700 37,628 +0.10(+6.25%)
Jul 22, 2009 1.530 1.600 1.500 1.600 45,227 +0.10(+6.67%)
Jul 21, 2009 1.530 1.540 1.490 1.500 5,481 -0.03(-1.96%)
Jul 20, 2009 1.480 1.550 1.450 1.530 25,550 +0.01(+0.66%)
Jul 17, 2009 1.400 1.520 1.400 1.520 16,100 +0.07(+4.82%)
Jul 16, 2009 1.480 1.540 1.450 1.450 18,888 -0.03(-2.02%)
Jul 15, 2009 1.520 1.540 1.480 1.480 10,026 -0.03(-1.99%)
Jul 14, 2009 1.480 1.550 1.480 1.510 12,170 +0.01(+0.67%)
Jul 13, 2009 1.500 1.530 1.400 1.500 52,237 -0.04(-2.60%)
Jul 10, 2009 1.480 1.560 1.480 1.540 16,430 +0.00(+0.00%)
Jul 09, 2009 1.520 1.590 1.520 1.540 19,839 -0.01(-0.65%)
Jul 08, 2009 1.510 1.560 1.500 1.550 5,300 +0.04(+2.65%)
Jul 07, 2009 1.570 1.700 1.510 1.510 25,788 +0.08(+5.59%)
Jul 06, 2009 1.730 1.730 1.430 1.430 28,521 -0.28(-16.37%)
Jul 02, 2009 1.710 1.730 1.420 1.710 34,593 +0.14(+8.92%)
Jul 01, 2009 1.450 1.750 1.450 1.570 77,875 +0.12(+8.27%)
Jun 30, 2009 1.400 1.470 1.340 1.450 63,696 +0.02(+1.40%)
Jun 29, 2009 1.350 1.440 1.350 1.430 23,252 +0.03(+2.14%)
Jun 26, 2009 1.400 1.570 1.400 1.400 26,396 -0.16(-10.26%)
Jun 25, 2009 1.530 1.580 1.470 1.560 35,683 +0.03(+1.96%)
Jun 24, 2009 1.580 1.650 1.460 1.530 24,398 -0.06(-3.77%)
Jun 23, 2009 1.450 1.660 1.450 1.590 20,896 +0.14(+9.66%)
Jun 22, 2009 1.600 1.600 1.440 1.450 20,895 -0.15(-9.38%)
Jun 19, 2009 1.800 1.800 1.600 1.600 14,707 -0.04(-2.44%)
Jun 18, 2009 1.690 1.750 1.590 1.640 24,370 -0.11(-6.28%)
Jun 17, 2009 1.760 1.860 1.560 1.750 57,971 -0.01(-0.57%)
Jun 16, 2009 1.970 1.970 1.750 1.760 98,163 -0.14(-7.37%)
Jun 15, 2009 1.960 2.050 1.800 1.900 115,904 +0.10(+5.56%)
Jun 12, 2009 1.450 2.200 1.400 1.800 411,344 +0.50(+38.46%)
Jun 11, 2009 1.310 1.500 1.260 1.300 127,765 +0.00(+0.00%)
Jun 10, 2009 1.290 1.310 1.280 1.300 20,983 +0.00(+0.00%)
Jun 09, 2009 1.240 1.300 1.240 1.300 19,875 +0.06(+4.84%)
Jun 08, 2009 1.232 1.240 1.230 1.240 33,260 +0.00(+0.00%)
Jun 05, 2009 1.240 1.240 1.220 1.240 34,588 +0.02(+1.64%)
Jun 04, 2009 1.240 1.240 1.150 1.220 40,573 -0.02(-1.61%)
Jun 03, 2009 1.240 1.240 1.210 1.240 11,386 +0.03(+2.48%)
Jun 02, 2009 1.240 1.240 1.130 1.210 31,790 +0.02(+1.68%)
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.