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 31, 2017 5.000 5.122 5.000 5.100 32,795 -0.04(-0.78%)
Jul 28, 2017 5.090 5.140 5.010 5.140 21,738 -0.02(-0.39%)
Jul 27, 2017 5.080 5.250 5.080 5.160 29,946 +0.04(+0.78%)
Jul 26, 2017 4.950 5.150 4.950 5.120 20,214 +0.17(+3.43%)
Jul 25, 2017 4.920 5.150 4.920 4.950 33,228 +0.04(+0.81%)
Jul 24, 2017 5.030 5.110 4.900 4.910 55,125 -0.15(-2.96%)
Jul 21, 2017 5.150 5.270 5.060 5.060 46,210 -0.18(-3.44%)
Jul 20, 2017 5.270 5.374 5.200 5.240 10,493 -0.01(-0.19%)
Jul 19, 2017 5.310 5.390 5.200 5.250 26,549 -0.07(-1.32%)
Jul 18, 2017 5.450 5.480 5.300 5.320 26,459 -0.12(-2.21%)
Jul 17, 2017 5.510 5.510 5.370 5.440 71,971 +0.00(+0.00%)
Jul 14, 2017 5.335 5.508 5.310 5.440 47,759 +0.13(+2.45%)
Jul 13, 2017 5.310 5.350 5.280 5.310 44,975 +0.01(+0.19%)
Jul 12, 2017 5.270 5.390 5.270 5.300 20,288 +0.00(+0.00%)
Jul 11, 2017 5.330 5.390 5.250 5.300 38,007 +0.02(+0.38%)
Jul 10, 2017 5.350 5.390 5.240 5.280 52,814 -0.02(-0.38%)
Jul 07, 2017 5.260 5.330 5.220 5.300 20,433 +0.10(+1.92%)
Jul 06, 2017 5.230 5.270 5.191 5.200 32,273 +0.00(+0.00%)
Jul 05, 2017 5.290 5.290 5.090 5.200 47,842 -0.05(-0.95%)
Jul 03, 2017 5.340 5.340 4.915 5.250 88,227 -0.04(-0.76%)
Jun 30, 2017 4.950 5.390 4.950 5.290 187,512 +0.27(+5.38%)
Jun 29, 2017 4.860 5.020 4.860 5.020 54,591 +0.20(+4.15%)
Jun 28, 2017 4.870 4.980 4.780 4.820 34,378 -0.01(-0.21%)
Jun 27, 2017 4.920 4.930 4.790 4.830 17,441 -0.04(-0.82%)
Jun 26, 2017 4.930 4.980 4.860 4.870 24,214 -0.05(-1.02%)
Jun 23, 2017 5.000 5.000 4.920 4.920 18,103 -0.06(-1.20%)
Jun 22, 2017 4.920 5.000 4.900 4.980 14,918 +0.03(+0.61%)
Jun 21, 2017 4.880 4.990 4.850 4.950 32,424 +0.11(+2.27%)
Jun 20, 2017 4.920 4.920 4.830 4.840 18,188 -0.07(-1.43%)
Jun 19, 2017 5.080 5.080 4.820 4.910 33,334 -0.14(-2.77%)
Jun 16, 2017 4.790 5.080 4.790 5.050 89,716 +0.20(+4.12%)
Jun 15, 2017 4.800 4.850 4.761 4.850 14,538 +0.07(+1.46%)
Jun 14, 2017 4.870 4.880 4.780 4.780 17,820 -0.10(-2.05%)
Jun 13, 2017 4.940 4.990 4.774 4.880 13,279 -0.03(-0.61%)
Jun 12, 2017 4.840 4.950 4.638 4.910 46,704 +0.10(+2.08%)
Jun 09, 2017 4.990 5.105 4.731 4.810 151,008 -0.16(-3.22%)
Jun 08, 2017 4.840 4.990 4.660 4.970 129,763 +0.16(+3.33%)
Jun 07, 2017 4.750 4.890 4.680 4.810 103,332 +0.10(+2.12%)
Jun 06, 2017 4.600 4.790 4.570 4.710 98,758 +0.11(+2.39%)
Jun 05, 2017 4.560 4.650 4.520 4.600 30,041 +0.00(+0.00%)
Jun 02, 2017 4.560 4.640 4.500 4.600 35,626 +0.09(+2.00%)
Jun 01, 2017 4.540 4.595 4.510 4.510 32,377 +0.03(+0.67%)
May 31, 2017 4.550 4.590 4.420 4.480 25,718 -0.01(-0.22%)
May 30, 2017 4.700 4.700 4.410 4.490 66,807 -0.17(-3.65%)
May 26, 2017 4.510 4.660 4.500 4.660 78,776 +0.18(+4.02%)
May 25, 2017 4.520 4.520 4.356 4.480 19,837 -0.04(-0.88%)
May 24, 2017 4.610 4.610 4.400 4.520 67,472 -0.03(-0.66%)
May 23, 2017 4.650 4.670 4.550 4.550 83,443 -0.02(-0.44%)
May 22, 2017 4.760 4.910 4.560 4.570 75,977 +0.01(+0.22%)
May 19, 2017 4.500 4.600 4.460 4.560 122,864 +0.10(+2.24%)
May 18, 2017 4.270 4.500 4.270 4.460 103,560 +0.19(+4.45%)
May 17, 2017 4.210 4.300 4.200 4.270 40,494 +0.02(+0.47%)
May 16, 2017 4.300 4.300 4.250 4.250 48,423 -0.03(-0.70%)
May 15, 2017 4.260 4.300 4.200 4.280 50,173 +0.13(+3.13%)
May 12, 2017 4.280 4.320 4.075 4.150 122,829 -0.11(-2.58%)
May 11, 2017 4.250 4.350 4.210 4.260 36,546 +0.02(+0.47%)
May 10, 2017 4.100 4.240 4.100 4.240 38,637 +0.11(+2.66%)
May 09, 2017 4.030 4.220 4.030 4.130 30,505 +0.09(+2.13%)
May 08, 2017 4.030 4.150 4.017 4.044 53,291 +0.04(+1.10%)
May 05, 2017 4.030 4.040 3.990 4.000 15,393 +0.01(+0.25%)
May 04, 2017 4.030 4.030 3.990 3.990 15,683 +0.00(+0.00%)
May 03, 2017 3.970 4.070 3.970 3.990 32,764 +0.01(+0.25%)
May 02, 2017 4.020 4.050 3.960 3.980 20,773 -0.04(-1.00%)
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.