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 (%)
Jun 29, 2012 1.950 2.000 1.950 1.990 20,231 +0.02(+1.02%)
Jun 28, 2012 1.950 1.970 1.920 1.970 10,337 +0.00(+0.00%)
Jun 27, 2012 1.960 1.970 1.950 1.970 15,300 -0.02(-1.01%)
Jun 26, 2012 1.940 1.990 1.940 1.990 4,196 +0.09(+4.74%)
Jun 25, 2012 1.980 2.010 1.880 1.900 10,482 -0.03(-1.55%)
Jun 22, 2012 1.960 2.020 1.930 1.930 8,079 -0.04(-2.03%)
Jun 21, 2012 1.980 1.990 1.950 1.970 12,729 -0.05(-2.48%)
Jun 20, 2012 2.020 2.040 1.980 2.020 6,245 -0.02(-0.98%)
Jun 19, 2012 2.020 2.040 1.980 2.040 2,600 +0.00(+0.00%)
Jun 18, 2012 2.030 2.070 1.990 2.040 7,970 +0.00(+0.00%)
Jun 15, 2012 2.033 2.060 2.020 2.040 3,274 +0.00(+0.00%)
Jun 14, 2012 2.060 2.060 2.000 2.040 14,108 -0.03(-1.50%)
Jun 13, 2012 2.090 2.100 2.071 2.071 17,100 -0.02(-0.91%)
Jun 12, 2012 2.080 2.090 2.080 2.090 1,720 +0.00(+0.00%)
Jun 11, 2012 2.090 2.150 2.057 2.090 18,059 +0.00(+0.00%)
Jun 08, 2012 2.090 2.090 2.050 2.090 2,300 +0.00(+0.00%)
Jun 07, 2012 2.100 2.100 2.010 2.090 8,200 -0.02(-0.95%)
Jun 06, 2012 2.050 2.160 2.050 2.110 11,955 +0.09(+4.46%)
Jun 05, 2012 1.950 2.050 1.950 2.020 14,950 -0.05(-2.42%)
Jun 04, 2012 0.1876 2.080 1.910 2.070 18,606 +0.10(+5.08%)
Jun 01, 2012 2.000 2.030 1.890 1.970 30,328 -0.09(-4.37%)
May 31, 2012 2.040 2.070 1.970 2.060 9,029 +0.04(+1.98%)
May 30, 2012 2.030 2.060 1.970 2.020 16,618 -0.01(-0.49%)
May 29, 2012 2.170 2.180 2.000 2.030 37,912 -0.12(-5.58%)
May 25, 2012 2.100 2.150 2.090 2.150 2,716 +0.03(+1.42%)
May 24, 2012 2.150 2.150 2.070 2.120 18,149 -0.02(-0.93%)
May 23, 2012 2.080 2.200 2.080 2.140 34,657 +0.06(+2.88%)
May 22, 2012 2.110 2.140 2.050 2.080 21,903 +0.01(+0.48%)
May 21, 2012 0.2346 2.100 1.970 2.070 74,499 +0.09(+4.55%)
May 18, 2012 1.970 1.990 1.970 1.980 37,455 +0.03(+1.54%)
May 17, 2012 2.000 2.000 1.910 1.950 46,200 -0.06(-2.99%)
May 16, 2012 1.950 2.010 1.950 2.010 69,801 +0.06(+3.07%)
May 15, 2012 1.970 1.999 1.950 1.950 7,117 +0.03(+1.57%)
May 14, 2012 1.940 1.970 1.920 1.920 29,031 -0.01(-0.52%)
May 11, 2012 1.950 2.030 1.920 1.930 16,144 -0.01(-0.51%)
May 10, 2012 1.930 1.969 1.840 1.940 8,120 -0.00(-0.04%)
May 09, 2012 1.800 1.980 1.800 1.941 19,060 +0.14(+7.82%)
May 08, 2012 1.800 1.800 1.770 1.800 15,537 +0.02(+1.12%)
May 07, 2012 1.770 1.800 1.770 1.780 3,750 +0.00(+0.00%)
May 04, 2012 1.820 1.820 1.770 1.780 11,691 -0.03(-1.66%)
May 03, 2012 1.770 1.830 1.770 1.810 6,165 +0.04(+2.26%)
May 02, 2012 1.770 1.800 1.770 1.770 19,220 -0.02(-1.12%)
May 01, 2012 1.850 1.850 1.760 1.790 28,085 -0.06(-3.25%)
Apr 30, 2012 1.960 1.960 1.850 1.850 28,165 -0.12(-6.04%)
Apr 27, 2012 2.010 2.030 1.950 1.969 44,576 -0.04(-2.20%)
Apr 26, 2012 2.030 2.030 2.009 2.013 3,000 +0.01(+0.66%)
Apr 25, 2012 2.007 2.040 2.000 2.000 33,641 +0.00(+0.00%)
Apr 24, 2012 2.030 2.030 2.000 2.000 87,055 -0.05(-2.44%)
Apr 23, 2012 2.020 2.060 2.000 2.050 7,933 +0.02(+0.99%)
Apr 20, 2012 2.000 2.030 2.000 2.030 1,250 +0.02(+1.00%)
Apr 19, 2012 2.030 2.030 2.010 2.010 2,000 -0.03(-1.47%)
Apr 18, 2012 2.030 2.040 2.010 2.040 11,226 +0.01(+0.49%)
Apr 17, 2012 1.980 2.040 1.980 2.030 23,318 +0.03(+1.50%)
Apr 16, 2012 1.890 2.040 1.890 2.000 39,375 +0.07(+3.63%)
Apr 13, 2012 1.950 1.990 1.900 1.930 79,606 -0.06(-3.02%)
Apr 12, 2012 1.960 2.010 1.960 1.990 4,704 +0.02(+1.02%)
Apr 11, 2012 1.980 2.030 1.970 1.970 20,232 -0.01(-0.51%)
Apr 10, 2012 1.950 1.990 1.950 1.980 22,900 -0.01(-0.50%)
Apr 09, 2012 1.990 2.020 1.950 1.990 33,014 -0.02(-1.00%)
Apr 05, 2012 2.010 2.070 2.010 2.010 15,171 +0.01(+0.48%)
Apr 04, 2012 1.990 2.070 1.990 2.000 30,700 -0.07(-3.36%)
Apr 03, 2012 2.050 2.070 2.050 2.070 42,972 +0.02(+0.98%)
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.