Indicators

Globalscape (NY: GSB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.26	11.64	11.26	11.47	56,993	+0.05(+0.44%)
Sep 27, 2019	11.77	11.84	11.03	11.42	91,500	-0.44(-3.71%)
Sep 26, 2019	11.98	12.05	11.67	11.86	28,073	-0.04(-0.34%)
Sep 25, 2019	11.85	11.96	11.58	11.90	34,424	+0.03(+0.25%)
Sep 24, 2019	12.20	12.35	11.76	11.87	64,868	-0.29(-2.38%)
Sep 23, 2019	12.11	12.40	12.10	12.16	42,301	+0.12(+1.00%)
Sep 20, 2019	12.14	12.46	11.97	12.04	96,400	-0.06(-0.50%)
Sep 19, 2019	11.58	12.17	11.58	12.10	83,912	+0.46(+3.95%)
Sep 18, 2019	11.76	11.83	11.39	11.64	54,205	-0.19(-1.61%)
Sep 17, 2019	11.44	11.83	11.36	11.83	53,445	+0.37(+3.23%)
Sep 16, 2019	11.47	11.69	11.36	11.46	41,893	-0.10(-0.87%)
Sep 13, 2019	11.73	11.73	11.29	11.56	43,500	-0.18(-1.53%)
Sep 12, 2019	11.66	11.75	11.35	11.74	50,740	+0.16(+1.38%)
Sep 11, 2019	11.65	11.88	11.34	11.58	107,045	+0.11(+0.96%)
Sep 10, 2019	11.21	11.58	10.43	11.47	441,694	+0.15(+1.33%)
Sep 09, 2019	11.68	11.73	11.11	11.32	206,327	-0.47(-3.99%)
Sep 06, 2019	12.00	12.01	11.67	11.79	151,500	-0.15(-1.26%)
Sep 05, 2019	11.87	12.11	11.67	11.94	41,799	+0.10(+0.84%)
Sep 04, 2019	11.76	11.86	11.54	11.84	126,020	+0.08(+0.68%)

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.