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 30, 2013 1.660 1.750 1.750 1.750 11,900 +0.10(+6.06%)
Oct 29, 2013 1.700 1.770 1.620 1.650 30,529 -0.01(-0.60%)
Oct 28, 2013 1.740 1.740 1.660 1.660 484 -0.09(-5.14%)
Oct 25, 2013 1.690 1.750 1.660 1.750 33,382 +0.09(+5.42%)
Oct 24, 2013 1.650 1.690 1.630 1.660 23,140 +0.02(+1.16%)
Oct 23, 2013 1.640 1.649 1.630 1.641 4,601 +0.01(+0.67%)
Oct 22, 2013 1.590 1.640 1.590 1.630 30,499 +0.05(+3.16%)
Oct 21, 2013 1.510 1.590 1.510 1.580 39,777 +0.06(+3.95%)
Oct 18, 2013 1.520 1.530 1.520 1.520 2,800 -0.00(-0.01%)
Oct 17, 2013 1.520 1.520 1.520 1.520 261 -0.03(-1.93%)
Oct 16, 2013 1.529 1.560 1.520 1.550 3,800 -0.04(-2.64%)
Oct 15, 2013 1.521 1.600 1.520 1.592 1,195 +0.04(+2.84%)
Oct 14, 2013 1.580 1.590 1.510 1.548 38,569 -0.03(-2.03%)
Oct 11, 2013 1.510 1.590 1.510 1.580 24,734 +0.05(+3.27%)
Oct 10, 2013 1.520 1.550 1.510 1.530 28,523 +0.01(+0.66%)
Oct 09, 2013 1.520 1.520 1.520 1.520 1,271 -0.01(-0.43%)
Oct 08, 2013 1.550 1.550 1.520 1.527 7,200 -0.01(-0.87%)
Oct 07, 2013 1.520 1.550 1.520 1.540 6,630 +0.02(+1.32%)
Oct 04, 2013 1.527 1.527 1.520 1.520 491 -0.01(-0.65%)
Oct 03, 2013 1.520 1.530 1.520 1.530 1,399 -0.02(-1.29%)
Oct 02, 2013 1.520 1.550 1.520 1.550 5,253 +0.03(+1.97%)
Oct 01, 2013 1.520 1.520 1.520 1.520 700 -0.08(-5.00%)
Sep 27, 2013 1.580 1.600 1.600 1.600 11,700 +0.07(+4.58%)
Sep 26, 2013 1.530 1.530 1.530 1.530 107 -0.01(-0.65%)
Sep 24, 2013 1.540 1.540 1.540 1.540 0 -0.05(-3.14%)
Sep 23, 2013 1.600 1.630 1.520 1.590 21,978 -0.05(-3.05%)
Sep 20, 2013 1.530 1.640 1.530 1.640 7,984 +0.06(+4.13%)
Sep 19, 2013 1.600 1.610 1.513 1.575 17,610 -0.03(-1.56%)
Sep 18, 2013 1.540 1.600 1.500 1.600 32,009 +0.04(+2.56%)
Sep 17, 2013 1.550 1.610 1.530 1.560 7,995 -0.03(-1.89%)
Sep 16, 2013 1.600 1.630 1.570 1.590 25,537 -0.01(-0.63%)
Sep 13, 2013 1.570 1.600 1.570 1.600 29,608 +0.03(+1.59%)
Sep 12, 2013 1.580 1.595 1.550 1.575 8,236 +0.04(+2.94%)
Sep 11, 2013 1.590 1.590 1.530 1.530 6,217 -0.03(-1.92%)
Sep 10, 2013 1.510 1.560 1.510 1.560 6,800 +0.01(+0.65%)
Sep 09, 2013 1.630 1.630 1.520 1.550 13,556 -0.02(-1.34%)
Sep 06, 2013 1.550 1.600 1.510 1.571 36,100 +0.01(+0.71%)
Sep 05, 2013 1.530 1.590 1.520 1.560 21,100 -0.01(-0.76%)
Sep 04, 2013 1.600 1.600 1.530 1.572 7,939 -0.02(-1.13%)
Sep 03, 2013 1.550 1.600 1.510 1.590 30,020 +0.04(+2.58%)
Aug 30, 2013 1.549 1.550 1.540 1.550 7,478 -0.00(-0.31%)
Aug 29, 2013 1.490 1.590 1.490 1.555 36,529 +0.03(+1.95%)
Aug 27, 2013 1.480 1.525 1.525 1.525 12,700 +0.01(+0.99%)
Aug 26, 2013 1.540 1.540 1.509 1.510 17,259 -0.08(-5.06%)
Aug 23, 2013 1.590 1.590 1.590 1.590 400 +0.01(+0.66%)
Aug 22, 2013 1.500 1.580 1.500 1.580 15,116 +0.12(+8.22%)
Aug 21, 2013 1.560 1.560 1.460 1.460 10,510 -0.09(-5.75%)
Aug 20, 2013 1.540 1.549 1.540 1.549 3,654 -0.01(-0.37%)
Aug 19, 2013 1.560 1.600 1.540 1.555 8,530 -0.01(-0.33%)
Aug 16, 2013 1.550 1.560 1.520 1.560 25,920 -0.02(-1.27%)
Aug 15, 2013 1.613 1.620 1.528 1.580 12,609 -0.06(-3.66%)
Aug 14, 2013 1.610 1.640 1.610 1.640 3,550 +0.03(+1.86%)
Aug 13, 2013 1.660 1.670 1.610 1.610 11,800 -0.07(-4.17%)
Aug 12, 2013 1.680 1.690 1.660 1.680 6,856 +0.01(+0.60%)
Aug 09, 2013 1.700 1.720 1.650 1.670 110,875 -0.08(-4.57%)
Aug 08, 2013 1.790 1.800 1.680 1.750 97,448 -0.13(-6.91%)
Aug 07, 2013 1.850 1.950 1.640 1.880 64,791 +0.06(+3.30%)
Aug 06, 2013 1.790 1.860 1.790 1.820 8,476 -0.01(-0.55%)
Aug 05, 2013 1.860 1.880 1.780 1.830 13,200 -0.02(-1.08%)
Aug 02, 2013 1.790 1.850 1.790 1.850 24,925 +0.06(+3.35%)
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.