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 (%)
Aug 31, 2010 2.720 2.850 2.720 2.770 12,260 -0.02(-0.72%)
Aug 30, 2010 2.850 2.850 2.730 2.790 45,575 -0.10(-3.46%)
Aug 27, 2010 2.890 2.900 2.730 2.890 56,666 +0.13(+4.71%)
Aug 26, 2010 2.570 2.820 2.560 2.760 26,595 +0.18(+6.98%)
Aug 25, 2010 2.640 2.680 2.560 2.580 26,357 -0.11(-4.09%)
Aug 24, 2010 2.870 2.870 2.660 2.690 33,405 -0.12(-4.27%)
Aug 23, 2010 2.860 2.870 2.800 2.810 14,681 -0.04(-1.40%)
Aug 20, 2010 2.890 2.890 2.810 2.850 17,318 +0.06(+2.15%)
Aug 19, 2010 2.850 2.890 2.750 2.790 25,299 -0.15(-5.10%)
Aug 18, 2010 2.630 3.000 2.540 2.940 86,558 +0.28(+10.55%)
Aug 17, 2010 2.350 2.700 2.350 2.659 34,126 +0.28(+11.74%)
Aug 16, 2010 2.500 2.530 2.200 2.380 173,021 -0.13(-5.18%)
Aug 13, 2010 2.510 2.790 2.510 2.510 138,577 -0.40(-13.73%)
Aug 12, 2010 2.930 2.970 2.850 2.909 29,852 -0.03(-1.03%)
Aug 11, 2010 2.960 2.980 2.910 2.940 58,606 -0.07(-2.33%)
Aug 10, 2010 2.920 3.010 2.900 3.010 73,856 +0.11(+3.79%)
Aug 09, 2010 2.840 2.920 2.820 2.900 61,650 +0.09(+3.20%)
Aug 06, 2010 2.810 2.910 2.810 2.810 26,256 -0.04(-1.40%)
Aug 05, 2010 2.830 2.880 2.830 2.850 39,424 +0.01(+0.35%)
Aug 04, 2010 2.840 2.870 2.830 2.840 26,256 +0.01(+0.35%)
Aug 03, 2010 2.810 2.850 2.800 2.830 26,925 -0.00(-0.18%)
Aug 02, 2010 2.840 2.850 2.820 2.835 36,432 +0.02(+0.53%)
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%)
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.