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, 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%)
Sep 03, 2019 12.10 12.44 11.72 11.76 158,322 -0.25(-2.08%)
Aug 30, 2019 12.00 12.06 11.72 12.01 50,200 +0.06(+0.50%)
Aug 29, 2019 11.75 12.08 11.69 11.95 164,523 +0.29(+2.49%)
Aug 28, 2019 11.70 11.82 11.19 11.66 314,291 -0.04(-0.34%)
Aug 27, 2019 12.03 12.20 11.68 11.70 114,145 -0.19(-1.60%)
Aug 26, 2019 11.92 12.09 11.82 11.89 88,187 +0.05(+0.42%)
Aug 23, 2019 11.95 12.07 11.62 11.84 115,400 -0.06(-0.50%)
Aug 22, 2019 11.89 12.05 11.71 11.90 87,719 +0.03(+0.25%)
Aug 21, 2019 11.98 11.98 11.60 11.87 174,051 -0.01(-0.08%)
Aug 20, 2019 12.24 12.33 11.76 11.88 102,821 -0.46(-3.73%)
Aug 19, 2019 12.68 12.81 11.58 12.34 291,619 -0.33(-2.60%)
Aug 16, 2019 12.63 12.85 12.41 12.67 101,700 +0.02(+0.16%)
Aug 15, 2019 13.32 13.41 12.51 12.65 155,820 -0.65(-4.89%)
Aug 14, 2019 13.82 13.82 13.15 13.30 279,893 -0.55(-3.97%)
Aug 13, 2019 12.90 13.91 12.62 13.85 345,018 +0.95(+7.36%)
Aug 12, 2019 13.07 13.07 12.40 12.90 226,724 -0.17(-1.30%)
Aug 09, 2019 13.18 13.37 12.77 13.07 262,700 -0.03(-0.23%)
Aug 08, 2019 13.11 13.32 12.80 13.10 305,302 +0.03(+0.23%)
Aug 07, 2019 13.60 13.60 12.75 13.07 463,553 -0.53(-3.90%)
Aug 06, 2019 12.96 13.79 12.96 13.60 365,728 +0.65(+5.02%)
Aug 05, 2019 12.53 13.59 11.91 12.95 388,801 -0.99(-7.10%)
Aug 02, 2019 13.50 14.07 12.90 13.94 323,200 +0.54(+4.03%)
Aug 01, 2019 14.21 14.25 13.25 13.40 421,081 -0.55(-3.94%)
Jul 31, 2019 12.90 14.25 12.90 13.95 467,134 +0.81(+6.16%)
Jul 30, 2019 13.39 13.43 12.85 13.14 372,116 -0.13(-0.98%)
Jul 29, 2019 13.01 13.53 12.27 13.27 597,442 +0.20(+1.53%)
Jul 26, 2019 12.48 13.89 12.18 13.07 1,119,400 +2.73(+26.40%)
Jul 25, 2019 10.70 10.70 10.30 10.34 172,706 -0.38(-3.54%)
Jul 24, 2019 10.00 10.82 10.00 10.72 310,231 +0.67(+6.67%)
Jul 23, 2019 10.04 10.05 9.800 10.05 172,587 +0.08(+0.80%)
Jul 22, 2019 10.04 10.13 9.920 9.970 111,150 -0.07(-0.70%)
Jul 19, 2019 9.980 10.16 9.790 10.04 207,200 +0.16(+1.62%)
Jul 18, 2019 10.25 10.30 9.710 9.880 257,684 -0.32(-3.14%)
Jul 17, 2019 9.940 10.35 9.660 10.20 176,738 +0.35(+3.55%)
Jul 16, 2019 9.370 10.20 9.370 9.850 182,851 +0.36(+3.79%)
Jul 15, 2019 9.600 9.600 9.320 9.490 92,510 -0.05(-0.52%)
Jul 12, 2019 9.280 9.610 9.170 9.540 196,000 +0.23(+2.47%)
Jul 11, 2019 9.490 9.630 9.230 9.310 171,171 -0.10(-1.06%)
Jul 10, 2019 9.410 9.650 9.351 9.410 216,542 +0.11(+1.18%)
Jul 09, 2019 9.330 9.610 8.990 9.300 174,214 +0.03(+0.32%)
Jul 08, 2019 9.040 9.590 9.040 9.270 169,864 +0.13(+1.42%)
Jul 05, 2019 8.820 9.140 8.410 9.140 180,500 +0.32(+3.63%)
Jul 03, 2019 10.10 10.10 8.200 8.820 499,000 -1.37(-13.44%)
Jul 02, 2019 10.27 10.50 10.00 10.19 60,879 -0.21(-2.02%)
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.