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 (%)
Sep 30, 2011 1.620 1.620 1.550 1.550 6,043 -0.07(-4.32%)
Sep 29, 2011 1.570 1.620 1.540 1.620 10,380 +0.06(+3.85%)
Sep 28, 2011 1.590 1.590 1.550 1.560 8,871 +0.04(+2.63%)
Sep 27, 2011 1.500 1.580 1.480 1.520 22,808 +0.05(+3.40%)
Sep 26, 2011 1.550 1.580 1.470 1.470 5,318 -0.02(-1.34%)
Sep 23, 2011 1.510 1.560 1.420 1.490 6,020 -0.05(-3.25%)
Sep 22, 2011 1.670 1.684 1.500 1.540 29,380 -0.11(-6.66%)
Sep 21, 2011 1.660 1.680 1.650 1.650 10,325 -0.01(-0.60%)
Sep 20, 2011 1.660 1.680 1.650 1.660 11,842 -0.02(-1.19%)
Sep 19, 2011 1.600 1.700 1.600 1.680 8,595 -0.04(-2.33%)
Sep 16, 2011 1.640 1.720 1.600 1.720 36,720 +0.05(+2.99%)
Sep 15, 2011 1.730 1.730 1.670 1.670 28,457 -0.06(-3.47%)
Sep 14, 2011 1.650 1.730 1.650 1.730 27,644 +0.11(+6.79%)
Sep 13, 2011 1.550 1.650 1.550 1.620 54,165 +0.09(+5.88%)
Sep 12, 2011 1.820 1.850 1.500 1.530 127,416 -0.28(-15.47%)
Sep 09, 2011 1.870 1.880 1.790 1.810 4,300 -0.07(-3.72%)
Sep 08, 2011 1.830 1.880 1.830 1.880 4,547 +0.03(+1.62%)
Sep 07, 2011 1.810 1.850 1.800 1.850 12,750 +0.05(+2.78%)
Sep 06, 2011 1.840 1.840 1.720 1.800 53,961 +0.00(+0.00%)
Sep 02, 2011 1.800 1.850 1.780 1.800 62,732 -0.04(-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.