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 (%)
Oct 31, 2008 0.9400 0.9700 0.9400 0.9700 11,405 +0.04(+4.30%)
Oct 30, 2008 0.9302 0.9600 0.9300 0.9300 9,590 +0.00(+0.12%)
Oct 29, 2008 0.9599 0.9599 0.9200 0.9289 3,612 -0.01(-0.55%)
Oct 28, 2008 0.9100 0.9600 0.9100 0.9340 5,150 +0.00(+0.43%)
Oct 27, 2008 0.9300 0.9500 0.9300 0.9300 4,950 -0.03(-3.11%)
Oct 24, 2008 0.9800 1.000 0.9100 0.9599 46,325 -0.04(-4.01%)
Oct 23, 2008 1.020 1.060 1.000 1.000 20,375 -0.01(-0.99%)
Oct 22, 2008 1.020 1.050 1.010 1.010 21,870 -0.04(-3.81%)
Oct 21, 2008 1.020 1.070 1.000 1.050 7,729 +0.04(+3.96%)
Oct 20, 2008 1.050 1.120 1.010 1.010 23,517 -0.05(-4.72%)
Oct 17, 2008 1.050 1.290 1.040 1.060 57,232 +0.03(+2.91%)
Oct 16, 2008 1.000 1.050 1.000 1.030 5,501 +0.05(+5.10%)
Oct 15, 2008 1.100 1.100 0.9800 0.9800 15,570 -0.02(-2.00%)
Oct 14, 2008 1.060 1.100 1.000 1.000 29,475 -0.01(-0.99%)
Oct 13, 2008 0.9500 1.070 0.9500 1.010 27,254 -0.03(-2.88%)
Oct 10, 2008 0.9300 1.060 0.9200 1.040 79,176 +0.06(+6.12%)
Oct 09, 2008 0.9500 1.060 0.9500 0.9800 16,216 -0.02(-2.00%)
Oct 08, 2008 0.9500 1.066 0.9440 1.000 69,708 -0.08(-7.32%)
Oct 07, 2008 1.300 1.300 1.000 1.079 42,774 -0.07(-6.17%)
Oct 06, 2008 1.150 1.200 1.050 1.150 41,160 -0.05(-4.17%)
Oct 03, 2008 1.020 1.390 1.020 1.200 46,660 +0.05(+4.35%)
Oct 02, 2008 1.160 1.200 1.120 1.150 38,925 -0.06(-4.96%)
Oct 01, 2008 1.180 1.230 1.150 1.210 674,076 +0.04(+3.42%)
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%)
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.