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 (%)
May 30, 2008 2.150 2.260 2.150 2.230 182,132 +0.08(+3.72%)
May 29, 2008 2.020 2.180 2.020 2.150 33,066 +0.06(+2.88%)
May 28, 2008 2.150 2.200 2.050 2.090 39,683 -0.07(-3.25%)
May 27, 2008 2.210 2.260 2.100 2.160 78,547 -0.06(-2.70%)
May 26, 2008 2.160 2.240 2.110 2.220 0 +0.00(+0.00%)
May 23, 2008 2.160 2.240 2.110 2.220 31,736 +0.04(+1.83%)
May 22, 2008 2.160 2.240 2.050 2.180 68,166 +0.09(+4.31%)
May 21, 2008 2.290 2.380 2.060 2.090 165,055 -0.20(-8.73%)
May 20, 2008 2.370 2.380 2.260 2.290 86,792 -0.06(-2.55%)
May 19, 2008 2.460 2.460 2.350 2.350 79,093 -0.09(-3.68%)
May 16, 2008 2.400 2.500 2.340 2.440 115,154 +0.02(+0.82%)
May 15, 2008 2.400 2.500 2.350 2.420 46,640 +0.02(+0.83%)
May 14, 2008 2.410 2.540 2.390 2.400 40,510 -0.01(-0.41%)
May 13, 2008 2.450 2.500 2.330 2.410 96,574 +0.02(+0.84%)
May 12, 2008 2.420 2.470 2.310 2.390 82,365 -0.01(-0.42%)
May 09, 2008 2.360 2.430 2.250 2.400 85,346 +0.02(+0.84%)
May 08, 2008 2.400 2.470 2.320 2.380 86,851 +0.04(+1.71%)
May 07, 2008 2.400 2.480 2.300 2.340 96,065 -0.05(-2.09%)
May 06, 2008 2.270 2.450 2.270 2.390 100,430 +0.10(+4.36%)
May 05, 2008 2.220 2.360 2.170 2.290 91,515 +0.07(+3.16%)
May 02, 2008 2.120 2.280 2.120 2.220 91,782 +0.14(+6.73%)
May 01, 2008 1.990 2.160 1.950 2.080 67,001 +0.08(+4.00%)
Apr 30, 2008 2.000 2.390 1.810 2.000 137,693 -0.11(-5.21%)
Apr 29, 2008 2.140 2.290 2.100 2.110 112,154 -0.18(-7.86%)
Apr 28, 2008 2.560 2.580 2.200 2.290 202,939 -0.24(-9.49%)
Apr 25, 2008 2.590 2.690 2.510 2.530 123,625 +0.01(+0.40%)
Apr 24, 2008 2.300 2.590 2.290 2.520 174,451 +0.23(+10.04%)
Apr 23, 2008 2.090 2.380 2.090 2.290 209,343 +0.22(+10.63%)
Apr 22, 2008 1.950 2.200 1.930 2.070 108,156 +0.14(+7.25%)
Apr 21, 2008 1.870 1.950 1.870 1.930 89,670 +0.08(+4.21%)
Apr 18, 2008 1.820 1.900 1.790 1.852 86,038 +0.08(+4.63%)
Apr 17, 2008 1.750 1.800 1.740 1.770 60,215 +0.03(+1.72%)
Apr 16, 2008 1.650 1.740 1.620 1.740 55,460 +0.09(+5.45%)
Apr 15, 2008 1.680 1.680 1.610 1.650 42,921 +0.01(+0.61%)
Apr 14, 2008 1.710 1.750 1.600 1.640 107,275 -0.10(-5.75%)
Apr 11, 2008 1.900 1.900 1.660 1.740 169,880 -0.13(-6.95%)
Apr 10, 2008 1.920 1.950 1.840 1.870 91,580 -0.03(-1.58%)
Apr 09, 2008 2.000 2.050 1.890 1.900 91,200 -0.09(-4.52%)
Apr 08, 2008 2.070 2.070 1.970 1.990 119,730 -0.08(-3.86%)
Apr 07, 2008 2.190 2.190 2.030 2.070 74,007 -0.06(-2.82%)
Apr 04, 2008 2.120 2.150 2.040 2.130 103,342 -0.02(-0.93%)
Apr 03, 2008 2.180 2.230 2.120 2.150 26,291 -0.01(-0.46%)
Apr 02, 2008 2.180 2.340 2.111 2.160 102,300 -0.08(-3.57%)
Apr 01, 2008 2.370 2.370 2.130 2.240 104,671 +0.04(+1.81%)
Mar 31, 2008 2.150 2.250 2.150 2.200 104,308 +0.02(+0.92%)
Mar 28, 2008 2.100 2.240 2.050 2.180 134,130 -0.22(-9.17%)
Mar 27, 2008 2.480 2.480 1.850 2.400 466,714 -0.18(-6.98%)
Mar 26, 2008 2.690 2.690 2.500 2.580 86,180 +0.08(+3.20%)
Mar 25, 2008 2.420 2.530 2.390 2.500 106,309 +0.12(+5.04%)
Mar 24, 2008 2.300 2.470 2.280 2.380 203,993 +0.10(+4.39%)
Mar 21, 2008 2.210 2.330 2.120 2.280 126,075 +0.00(+0.00%)
Mar 20, 2008 2.210 2.330 2.120 2.280 124,875 +0.09(+4.11%)
Mar 19, 2008 2.050 2.200 2.050 2.190 50,478 +0.07(+3.31%)
Mar 18, 2008 2.110 2.200 1.950 2.120 86,955 +0.08(+3.92%)
Mar 17, 2008 2.180 2.220 1.850 2.040 109,200 -0.10(-4.67%)
Mar 14, 2008 2.150 2.240 2.080 2.140 79,900 -0.01(-0.47%)
Mar 13, 2008 2.240 2.260 2.050 2.150 137,041 +0.07(+3.37%)
Mar 12, 2008 2.440 2.550 2.060 2.080 209,845 -0.42(-16.80%)
Mar 11, 2008 2.270 2.540 2.270 2.500 104,370 +0.28(+12.61%)
Mar 10, 2008 2.720 2.880 2.170 2.220 209,210 -0.60(-21.28%)
Mar 07, 2008 3.040 3.200 2.750 2.820 192,395 -0.51(-15.32%)
Mar 06, 2008 3.850 3.850 3.010 3.330 94,130 -0.43(-11.44%)
Mar 05, 2008 3.720 3.830 3.670 3.760 15,310 +0.01(+0.27%)
Mar 04, 2008 3.780 3.880 3.750 3.750 27,279 +0.00(+0.00%)
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.