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 (%)
Jul 30, 2010 2.820 2.840 2.800 2.820 34,224 +0.00(+0.00%)
Jul 29, 2010 2.810 2.830 2.800 2.820 29,680 +0.01(+0.36%)
Jul 28, 2010 2.790 2.820 2.770 2.810 24,475 +0.03(+1.08%)
Jul 27, 2010 2.750 2.790 2.750 2.780 24,607 +0.03(+1.09%)
Jul 26, 2010 2.750 2.800 2.730 2.750 24,640 +0.00(+0.00%)
Jul 23, 2010 2.820 2.820 2.750 2.750 28,153 -0.05(-1.79%)
Jul 22, 2010 2.800 2.850 2.740 2.800 31,100 -0.02(-0.71%)
Jul 21, 2010 2.810 2.830 2.740 2.820 29,711 -0.03(-1.05%)
Jul 20, 2010 2.380 2.900 2.380 2.850 88,573 -0.06(-2.06%)
Jul 19, 2010 2.990 2.990 2.879 2.910 29,503 -0.03(-1.02%)
Jul 16, 2010 2.940 2.960 2.690 2.940 189,446 +0.12(+4.26%)
Jul 15, 2010 2.820 2.870 2.760 2.820 44,763 +0.00(+0.00%)
Jul 14, 2010 2.800 2.920 2.750 2.820 74,682 +0.02(+0.71%)
Jul 13, 2010 2.610 2.800 2.580 2.800 86,828 +0.19(+7.28%)
Jul 12, 2010 2.600 2.700 2.600 2.610 39,053 -0.03(-1.13%)
Jul 09, 2010 2.640 2.640 2.410 2.640 42,555 +0.23(+9.54%)
Jul 08, 2010 2.340 2.450 2.340 2.410 65,386 +0.07(+2.99%)
Jul 07, 2010 2.490 2.490 2.280 2.340 56,460 -0.04(-1.68%)
Jul 06, 2010 2.500 2.500 2.060 2.380 72,905 -0.06(-2.46%)
Jul 02, 2010 2.440 2.550 2.420 2.440 44,889 -0.03(-1.21%)
Jul 01, 2010 2.630 2.630 2.460 2.470 66,319 -0.11(-4.26%)
Jun 30, 2010 2.440 2.720 2.440 2.580 123,912 +0.16(+6.61%)
Jun 29, 2010 2.800 2.800 2.360 2.420 132,785 -0.58(-19.33%)
Jun 25, 2010 3.000 3.050 2.850 3.000 107,851 +0.10(+3.45%)
Jun 24, 2010 3.010 3.010 2.850 2.900 59,059 -0.05(-1.69%)
Jun 23, 2010 2.910 3.120 2.910 2.950 83,762 -0.05(-1.67%)
Jun 22, 2010 2.890 3.120 2.850 3.000 170,679 +0.18(+6.38%)
Jun 21, 2010 2.750 3.110 2.750 2.820 196,700 +0.10(+3.68%)
Jun 18, 2010 2.720 2.770 2.640 2.720 77,042 +0.03(+1.12%)
Jun 17, 2010 2.700 2.780 2.490 2.690 60,007 -0.03(-1.10%)
Jun 16, 2010 2.900 2.950 2.620 2.720 240,882 -0.10(-3.55%)
Jun 15, 2010 2.140 2.940 2.060 2.820 600 +0.47(+20.00%)
Jun 14, 2010 2.060 2.370 2.060 2.350 184,500 +0.25(+11.91%)
Jun 11, 2010 2.280 2.280 2.070 2.100 70,901 -0.15(-6.67%)
Jun 10, 2010 2.050 2.340 2.030 2.250 302,481 +0.20(+9.75%)
Jun 09, 2010 2.030 2.140 2.030 2.050 43,337 +0.02(+0.99%)
Jun 08, 2010 2.090 2.120 2.000 2.030 40,227 -0.03(-1.46%)
Jun 07, 2010 2.150 2.150 2.050 2.060 97,142 -0.05(-2.36%)
Jun 04, 2010 2.110 2.140 1.890 2.110 148,341 +0.10(+4.98%)
Jun 03, 2010 2.220 2.220 1.920 2.010 174,723 -0.07(-3.37%)
Jun 02, 2010 1.750 2.210 1.750 2.080 514,801 +0.33(+18.86%)
Jun 01, 2010 1.740 1.750 1.670 1.750 12,674 +0.01(+0.58%)
May 28, 2010 1.740 1.750 1.660 1.740 17,337 +0.05(+2.95%)
May 27, 2010 1.650 1.780 1.630 1.690 72,617 +0.08(+4.98%)
May 26, 2010 1.620 1.680 1.580 1.610 76,004 +0.06(+3.86%)
May 25, 2010 1.580 1.640 1.540 1.550 102,094 -0.13(-7.74%)
May 24, 2010 1.750 1.750 1.650 1.680 34,631 +0.07(+4.35%)
May 21, 2010 1.650 1.700 1.600 1.610 44,514 -0.09(-5.29%)
May 20, 2010 1.620 1.700 1.620 1.700 74,032 +0.00(+0.00%)
May 19, 2010 1.770 1.770 1.650 1.700 56,995 -0.07(-3.95%)
May 18, 2010 1.930 1.970 1.750 1.770 117,012 +0.04(+2.31%)
May 17, 2010 1.700 1.800 1.610 1.730 284,961 +0.09(+5.49%)
May 14, 2010 1.640 1.650 1.330 1.640 334,101 +0.34(+26.15%)
May 13, 2010 1.380 1.390 1.270 1.300 51,423 -0.05(-3.70%)
May 12, 2010 1.420 1.420 1.330 1.350 26,485 -0.03(-2.17%)
May 11, 2010 1.360 1.380 1.350 1.380 9,888 +0.01(+0.73%)
May 10, 2010 1.340 1.380 1.340 1.370 16,798 +0.02(+1.48%)
May 07, 2010 1.390 1.390 1.330 1.350 24,216 -0.01(-0.74%)
May 06, 2010 1.370 1.380 1.330 1.360 6,258 +0.01(+0.74%)
May 05, 2010 1.350 1.380 1.350 1.350 15,490 +0.00(+0.00%)
May 04, 2010 1.360 1.370 1.350 1.350 138,045 -0.03(-2.17%)
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.