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 (%)
Mar 28, 2013 1.600 1.640 1.550 1.620 13,011 -0.05(-2.99%)
Mar 27, 2013 1.680 1.680 1.553 1.670 3,990 -0.03(-1.76%)
Mar 26, 2013 1.520 1.700 1.520 1.700 17,975 +0.19(+12.36%)
Mar 25, 2013 1.520 1.520 1.460 1.513 1,600 -0.05(-3.26%)
Mar 22, 2013 1.480 1.564 1.420 1.564 7,900 +0.01(+0.90%)
Mar 21, 2013 1.320 1.550 1.320 1.550 10,460 +0.00(+0.00%)
Mar 20, 2013 1.620 1.620 1.550 1.550 2,250 -0.03(-2.20%)
Mar 19, 2013 1.640 1.640 1.580 1.585 767 -0.07(-3.95%)
Mar 18, 2013 1.650 1.650 1.600 1.650 638 -0.01(-0.60%)
Mar 15, 2013 1.650 1.660 1.560 1.660 13,890 +0.05(+3.11%)
Mar 14, 2013 1.630 1.630 1.460 1.610 25,564 -0.09(-5.30%)
Mar 13, 2013 1.700 1.700 1.700 1.700 7,905 +0.04(+2.41%)
Mar 12, 2013 1.739 1.740 1.647 1.660 7,215 -0.09(-5.14%)
Mar 11, 2013 1.730 1.780 1.691 1.750 10,600 +0.05(+2.94%)
Mar 08, 2013 1.710 1.750 1.700 1.700 5,450 -0.05(-2.86%)
Mar 07, 2013 1.720 1.750 1.570 1.750 11,048 +0.03(+1.74%)
Mar 06, 2013 1.680 1.720 1.670 1.720 2,100 +0.03(+1.78%)
Mar 05, 2013 1.740 1.750 1.690 1.690 17,488 -0.03(-1.57%)
Mar 04, 2013 1.660 1.717 1.650 1.717 2,618 +0.02(+0.99%)
Mar 01, 2013 1.680 1.700 1.680 1.700 2,550 +0.02(+1.19%)
Feb 28, 2013 1.730 1.730 1.680 1.680 6,082 +0.02(+1.20%)
Feb 27, 2013 1.680 1.720 1.650 1.660 8,798 -0.07(-4.05%)
Feb 26, 2013 1.680 1.750 1.670 1.730 29,368 +0.08(+4.84%)
Feb 25, 2013 1.680 1.720 1.580 1.650 15,167 +0.02(+1.12%)
Feb 22, 2013 1.750 1.750 1.632 1.632 36,915 -0.12(-6.75%)
Feb 21, 2013 1.800 1.840 1.750 1.750 18,449 -0.10(-5.41%)
Feb 20, 2013 1.860 1.860 1.750 1.850 70,406 +0.03(+1.65%)
Feb 19, 2013 1.550 1.890 1.550 1.820 189,863 +0.28(+18.19%)
Feb 15, 2013 1.480 1.540 1.470 1.540 56,730 +0.09(+6.20%)
Feb 14, 2013 1.400 1.500 1.390 1.450 96,379 +0.01(+0.69%)
Feb 12, 2013 1.390 1.440 1.440 1.440 4,900 +0.05(+3.60%)
Feb 11, 2013 1.370 1.400 1.370 1.390 1,926 +0.02(+1.50%)
Feb 08, 2013 1.340 1.379 1.331 1.369 16,806 +0.01(+0.77%)
Feb 07, 2013 1.410 1.420 1.330 1.359 19,625 -0.05(-3.62%)
Feb 06, 2013 1.500 1.500 1.410 1.410 9,921 +0.01(+0.71%)
Feb 04, 2013 1.400 1.420 1.388 1.400 9,626 +0.00(+0.00%)
Feb 01, 2013 1.380 1.410 1.350 1.400 6,150 +0.04(+2.94%)
Jan 31, 2013 1.410 1.420 1.350 1.360 23,619 -0.07(-4.90%)
Jan 30, 2013 1.390 1.440 1.382 1.430 15,622 +0.06(+4.23%)
Jan 29, 2013 1.370 1.372 1.370 1.372 7,517 +0.00(+0.15%)
Jan 28, 2013 1.380 1.380 1.370 1.370 5,192 -0.02(-1.44%)
Jan 25, 2013 1.400 1.401 1.380 1.390 1,214 +0.01(+0.51%)
Jan 24, 2013 1.390 1.410 1.379 1.383 17,884 -0.03(-1.92%)
Jan 23, 2013 1.460 1.500 1.390 1.410 36,028 -0.03(-2.10%)
Jan 22, 2013 1.480 1.480 1.440 1.440 10,188 -0.05(-3.34%)
Jan 18, 2013 1.480 1.490 1.480 1.490 600 +0.03(+2.05%)
Jan 17, 2013 1.440 1.460 1.400 1.460 3,317 +0.02(+1.39%)
Jan 16, 2013 1.400 1.500 1.400 1.440 6,402 +0.02(+1.41%)
Jan 15, 2013 1.400 1.450 1.400 1.420 7,800 -0.03(-2.07%)
Jan 14, 2013 1.530 1.530 1.450 1.450 5,560 -0.10(-6.45%)
Jan 11, 2013 1.550 1.550 1.530 1.550 3,050 -0.00(-0.10%)
Jan 10, 2013 1.470 1.570 1.410 1.552 20,119 +0.06(+4.13%)
Jan 09, 2013 1.480 1.500 1.475 1.490 3,241 +0.02(+1.46%)
Jan 08, 2013 1.450 1.470 1.410 1.468 2,592 +0.01(+0.58%)
Jan 07, 2013 1.470 1.500 1.450 1.460 6,229 -0.02(-1.35%)
Jan 04, 2013 1.460 1.480 1.400 1.480 7,095 -0.02(-1.33%)
Jan 03, 2013 1.450 1.500 1.410 1.500 5,660 +0.01(+0.67%)
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.