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 (%)
Jan 31, 2013 1.410 1.420 1.350 1.360 23,619 -0.07(-4.90%)
Jan 30, 2013 1.390 1.440 1.382 1.430 15,622 +0.06(+4.23%)
Jan 29, 2013 1.370 1.372 1.370 1.372 7,517 +0.00(+0.15%)
Jan 28, 2013 1.380 1.380 1.370 1.370 5,192 -0.02(-1.44%)
Jan 25, 2013 1.400 1.401 1.380 1.390 1,214 +0.01(+0.51%)
Jan 24, 2013 1.390 1.410 1.379 1.383 17,884 -0.03(-1.92%)
Jan 23, 2013 1.460 1.500 1.390 1.410 36,028 -0.03(-2.10%)
Jan 22, 2013 1.480 1.480 1.440 1.440 10,188 -0.05(-3.34%)
Jan 18, 2013 1.480 1.490 1.480 1.490 600 +0.03(+2.05%)
Jan 17, 2013 1.440 1.460 1.400 1.460 3,317 +0.02(+1.39%)
Jan 16, 2013 1.400 1.500 1.400 1.440 6,402 +0.02(+1.41%)
Jan 15, 2013 1.400 1.450 1.400 1.420 7,800 -0.03(-2.07%)
Jan 14, 2013 1.530 1.530 1.450 1.450 5,560 -0.10(-6.45%)
Jan 11, 2013 1.550 1.550 1.530 1.550 3,050 -0.00(-0.10%)
Jan 10, 2013 1.470 1.570 1.410 1.552 20,119 +0.06(+4.13%)
Jan 09, 2013 1.480 1.500 1.475 1.490 3,241 +0.02(+1.46%)
Jan 08, 2013 1.450 1.470 1.410 1.468 2,592 +0.01(+0.58%)
Jan 07, 2013 1.470 1.500 1.450 1.460 6,229 -0.02(-1.35%)
Jan 04, 2013 1.460 1.480 1.400 1.480 7,095 -0.02(-1.33%)
Jan 03, 2013 1.450 1.500 1.410 1.500 5,660 +0.01(+0.67%)
Jan 02, 2013 1.400 1.490 1.400 1.490 15,670 +0.06(+4.20%)
Dec 31, 2012 1.450 1.500 1.350 1.430 32,304 -0.02(-1.38%)
Dec 28, 2012 1.500 1.550 1.450 1.450 45,925 -0.06(-3.98%)
Dec 27, 2012 1.470 1.540 1.410 1.510 15,396 +0.04(+2.73%)
Dec 26, 2012 1.480 1.480 1.350 1.470 7,758 -0.01(-0.68%)
Dec 24, 2012 1.540 1.540 1.480 1.480 1,588 -0.09(-5.73%)
Dec 21, 2012 1.400 1.580 1.390 1.570 13,250 +0.17(+12.14%)
Dec 20, 2012 1.410 1.430 1.378 1.400 5,843 -0.02(-1.41%)
Dec 19, 2012 1.440 1.440 1.360 1.420 8,289 -0.03(-2.07%)
Dec 18, 2012 1.470 1.480 1.370 1.450 26,973 -0.05(-3.59%)
Dec 17, 2012 1.500 1.516 1.480 1.504 12,895 -0.04(-2.82%)
Dec 14, 2012 1.550 1.620 1.530 1.548 11,329 -0.07(-4.46%)
Dec 13, 2012 1.520 1.620 1.516 1.620 5,491 +0.08(+5.20%)
Dec 12, 2012 1.540 1.540 1.540 1.540 534 +0.04(+2.66%)
Dec 11, 2012 1.500 1.520 1.500 1.500 6,155 -0.00(-0.27%)
Dec 10, 2012 1.510 1.510 1.500 1.504 4,600 -0.07(-4.20%)
Dec 07, 2012 1.570 1.590 1.490 1.570 25,215 +0.07(+4.67%)
Dec 06, 2012 1.540 1.540 1.480 1.500 16,725 -0.01(-0.66%)
Dec 05, 2012 1.490 1.510 1.490 1.510 2,950 +0.00(+0.00%)
Dec 04, 2012 1.500 1.525 1.500 1.510 4,732 +0.02(+1.29%)
Nov 30, 2012 1.510 1.510 1.490 1.491 689 -0.02(-1.28%)
Nov 29, 2012 1.560 1.616 1.500 1.510 42,100 -0.07(-4.43%)
Nov 28, 2012 1.430 1.581 1.430 1.580 41,217 +0.13(+8.97%)
Nov 27, 2012 1.510 1.601 1.340 1.450 159,772 -0.15(-9.38%)
Nov 26, 2012 1.570 1.610 1.510 1.600 64,375 +0.05(+3.23%)
Nov 23, 2012 1.500 1.550 1.500 1.550 2,900 +0.04(+2.65%)
Nov 21, 2012 1.450 1.590 1.450 1.510 55,358 +0.03(+2.03%)
Nov 20, 2012 1.600 1.620 1.370 1.480 116,898 -0.12(-7.50%)
Nov 19, 2012 1.750 1.770 1.580 1.600 82,304 -0.12(-6.98%)
Nov 16, 2012 1.700 1.720 1.700 1.720 36,965 +0.02(+1.18%)
Nov 15, 2012 1.700 1.700 1.600 1.700 59,604 -0.09(-5.03%)
Nov 14, 2012 1.880 1.880 1.750 1.790 31,350 -0.12(-6.28%)
Nov 13, 2012 1.940 1.940 1.880 1.910 11,684 -0.03(-1.55%)
Nov 12, 2012 1.910 1.980 1.810 1.940 14,472 +0.04(+2.11%)
Nov 09, 2012 1.890 1.910 1.850 1.900 11,640 +0.00(+0.00%)
Nov 08, 2012 2.000 2.000 1.826 1.900 23,270 -0.10(-5.00%)
Nov 07, 2012 1.930 2.000 1.930 2.000 7,550 +0.03(+1.78%)
Nov 06, 2012 2.020 2.020 1.960 1.965 4,725 -0.05(-2.72%)
Nov 05, 2012 1.980 2.020 1.880 2.020 10,905 +0.06(+3.06%)
Nov 02, 2012 2.060 2.060 1.920 1.960 13,630 -0.10(-5.04%)
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.