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 (%)
Apr 30, 2020 9.520 9.620 9.100 9.320 145,368 -0.58(-5.86%)
Apr 29, 2020 9.560 10.25 9.405 9.900 129,243 +0.47(+4.98%)
Apr 28, 2020 9.140 9.500 9.080 9.430 145,012 +0.23(+2.50%)
Apr 27, 2020 9.470 9.490 9.150 9.200 61,861 -0.01(-0.11%)
Apr 24, 2020 9.080 9.240 8.860 9.210 40,600 +0.24(+2.68%)
Apr 23, 2020 8.420 9.100 8.090 8.970 110,314 +0.63(+7.55%)
Apr 22, 2020 7.970 8.470 7.950 8.340 51,047 +0.40(+5.04%)
Apr 21, 2020 7.810 7.990 7.688 7.940 29,512 +0.09(+1.15%)
Apr 20, 2020 7.580 8.075 7.580 7.850 51,138 +0.05(+0.64%)
Apr 17, 2020 7.790 8.070 7.770 7.800 32,700 +0.23(+3.04%)
Apr 16, 2020 7.960 8.145 7.520 7.570 47,068 -0.31(-3.93%)
Apr 15, 2020 7.570 8.000 7.480 7.880 27,430 -0.02(-0.25%)
Apr 14, 2020 8.050 8.180 7.850 7.900 99,024 -0.10(-1.25%)
Apr 13, 2020 8.150 8.150 7.570 8.000 113,665 -0.02(-0.25%)
Apr 09, 2020 8.170 8.200 7.790 8.020 92,800 +0.05(+0.63%)
Apr 08, 2020 7.860 8.250 7.760 7.970 83,843 +0.23(+2.97%)
Apr 07, 2020 8.480 8.800 7.670 7.740 87,710 -0.33(-4.09%)
Apr 06, 2020 6.770 8.290 6.770 8.070 112,510 +1.39(+20.81%)
Apr 03, 2020 6.860 6.920 6.400 6.680 41,200 -0.09(-1.33%)
Apr 02, 2020 6.460 6.980 6.460 6.770 62,848 +0.38(+5.95%)
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.