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 (%)
Sep 30, 2008 1.110 1.180 1.100 1.170 12,520 +0.00(+0.00%)
Sep 29, 2008 1.220 1.240 1.100 1.170 52,023 -0.11(-8.59%)
Sep 26, 2008 1.300 1.310 1.210 1.280 0 -0.00(-0.01%)
Sep 25, 2008 1.200 1.350 1.200 1.280 41,862 +0.08(+6.68%)
Sep 24, 2008 1.254 1.254 1.200 1.200 32,892 -0.04(-3.23%)
Sep 23, 2008 1.290 1.310 1.240 1.240 36,696 -0.05(-3.88%)
Sep 22, 2008 1.330 1.380 1.280 1.290 19,428 -0.04(-3.01%)
Sep 19, 2008 1.270 1.400 1.270 1.330 0 +0.01(+0.77%)
Sep 18, 2008 1.400 1.450 1.320 1.320 13,280 -0.08(-5.71%)
Sep 17, 2008 1.420 1.420 1.150 1.400 148,505 -0.02(-1.41%)
Sep 16, 2008 1.400 1.470 1.360 1.420 19,764 -0.01(-0.70%)
Sep 15, 2008 1.380 1.490 1.350 1.430 61,211 -0.01(-0.69%)
Sep 12, 2008 1.450 1.470 1.410 1.440 32,434 +0.03(+2.49%)
Sep 11, 2008 1.400 1.450 1.380 1.405 37,534 -0.04(-3.10%)
Sep 10, 2008 1.470 1.530 1.429 1.450 29,439 +0.04(+2.84%)
Sep 09, 2008 1.410 1.460 1.400 1.410 46,657 +0.03(+2.17%)
Sep 08, 2008 1.450 1.470 1.380 1.380 42,264 -0.09(-6.12%)
Sep 05, 2008 1.470 1.520 1.440 1.470 0 +0.00(+0.00%)
Sep 04, 2008 1.520 1.530 1.450 1.470 23,606 -0.03(-2.00%)
Sep 03, 2008 1.570 1.570 1.470 1.500 35,329 -0.05(-3.23%)
Sep 02, 2008 1.640 1.750 1.530 1.550 33,887 -0.11(-6.51%)
Aug 29, 2008 1.630 1.710 1.630 1.658 0 +0.05(+2.98%)
Aug 28, 2008 1.700 1.750 1.610 1.610 51,076 +0.02(+1.26%)
Aug 27, 2008 1.540 1.670 1.380 1.590 84,093 +0.19(+13.57%)
Aug 26, 2008 1.380 1.400 1.350 1.400 12,924 +0.02(+1.45%)
Aug 25, 2008 1.400 1.440 1.380 1.380 11,825 -0.02(-1.43%)
Aug 22, 2008 1.380 1.430 1.380 1.400 13,742 +0.03(+2.19%)
Aug 21, 2008 1.420 1.440 1.360 1.370 18,500 -0.10(-6.80%)
Aug 20, 2008 1.600 1.610 1.360 1.470 137,640 -0.17(-10.37%)
Aug 19, 2008 1.660 1.660 1.580 1.640 47,946 +0.04(+2.50%)
Aug 18, 2008 1.600 1.630 1.580 1.600 75,858 +0.06(+3.90%)
Aug 15, 2008 1.510 1.540 1.460 1.540 0 +0.04(+2.67%)
Aug 14, 2008 1.440 1.520 1.420 1.500 122,297 +0.09(+6.38%)
Aug 13, 2008 1.340 1.410 1.330 1.410 80,154 +0.10(+7.63%)
Aug 12, 2008 1.290 1.380 1.280 1.310 44,239 -0.01(-0.76%)
Aug 11, 2008 1.520 1.520 1.320 1.320 34,398 -0.05(-3.65%)
Aug 08, 2008 1.420 1.440 1.350 1.370 36,730 -0.08(-5.52%)
Aug 07, 2008 1.360 1.470 1.360 1.450 23,512 +0.05(+3.57%)
Aug 06, 2008 1.350 1.400 1.350 1.400 32,310 +0.02(+1.45%)
Aug 05, 2008 1.430 1.440 1.310 1.380 28,758 -0.04(-2.82%)
Aug 04, 2008 1.470 1.480 1.380 1.420 62,068 -0.03(-2.07%)
Aug 01, 2008 1.500 1.500 1.410 1.450 33,011 -0.03(-2.03%)
Jul 31, 2008 1.550 1.580 1.450 1.480 57,235 -0.04(-2.63%)
Jul 30, 2008 1.580 1.640 1.510 1.520 49,338 -0.06(-3.80%)
Jul 29, 2008 1.580 1.672 1.570 1.580 36,180 -0.06(-3.66%)
Jul 28, 2008 1.700 1.700 1.500 1.640 77,572 +0.08(+5.13%)
Jul 25, 2008 1.620 1.620 1.500 1.560 74,741 -0.09(-5.45%)
Jul 24, 2008 1.690 1.700 1.620 1.650 24,568 +0.00(+0.00%)
Jul 23, 2008 1.700 1.750 1.650 1.650 22,985 -0.05(-2.94%)
Jul 22, 2008 1.760 1.760 1.630 1.700 25,209 -0.04(-2.30%)
Jul 21, 2008 1.820 1.830 1.700 1.740 65,658 -0.09(-4.92%)
Jul 18, 2008 1.750 1.890 1.750 1.830 18,268 +0.03(+1.67%)
Jul 17, 2008 1.900 1.900 1.725 1.800 47,677 -0.10(-5.26%)
Jul 16, 2008 1.790 1.910 1.790 1.900 55,580 +0.09(+4.97%)
Jul 15, 2008 1.770 1.820 1.770 1.810 23,231 +0.04(+2.26%)
Jul 14, 2008 1.770 1.800 1.770 1.770 7,335 +0.00(+0.00%)
Jul 11, 2008 1.770 1.800 1.770 1.770 13,839 -0.01(-0.56%)
Jul 10, 2008 1.790 1.880 1.730 1.780 41,246 +0.08(+4.71%)
Jul 09, 2008 1.660 1.770 1.640 1.700 13,400 +0.02(+1.18%)
Jul 08, 2008 1.820 1.830 1.630 1.680 53,597 -0.09(-5.08%)
Jul 07, 2008 1.790 1.800 1.720 1.770 18,137 +0.02(+1.14%)
Jul 04, 2008 1.750 1.750 1.720 1.750 13,875 +0.00(+0.00%)
Jul 03, 2008 1.750 1.750 1.720 1.750 13,875 +0.03(+1.74%)
Jul 02, 2008 1.820 1.820 1.710 1.720 12,809 -0.09(-4.97%)
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.