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 28, 2017 4.150 4.297 4.050 4.050 104,351 -0.10(-2.41%)
Apr 27, 2017 4.070 4.250 4.070 4.150 85,136 +0.05(+1.22%)
Apr 26, 2017 4.010 4.130 4.000 4.100 28,470 +0.10(+2.50%)
Apr 25, 2017 4.020 4.060 3.990 4.000 28,752 +0.02(+0.50%)
Apr 24, 2017 4.000 4.110 3.980 3.980 19,273 -0.03(-0.75%)
Apr 21, 2017 4.040 4.050 3.980 4.010 32,426 +0.00(+0.00%)
Apr 20, 2017 4.060 4.150 3.980 4.010 22,494 -0.09(-2.20%)
Apr 19, 2017 4.010 4.100 3.955 4.100 36,920 +0.14(+3.54%)
Apr 18, 2017 3.950 3.990 3.950 3.960 3,900 -0.08(-1.98%)
Apr 17, 2017 3.990 4.120 3.970 4.040 7,078 +0.03(+0.75%)
Apr 13, 2017 4.110 4.150 4.010 4.010 3,783 -0.09(-2.20%)
Apr 12, 2017 4.150 4.150 4.100 4.100 27,198 -0.02(-0.49%)
Apr 11, 2017 4.060 4.210 4.040 4.120 29,140 +0.07(+1.73%)
Apr 10, 2017 3.910 4.060 3.910 4.050 21,753 +0.14(+3.58%)
Apr 07, 2017 3.880 3.910 3.860 3.910 30,936 +0.03(+0.77%)
Apr 06, 2017 3.870 3.900 3.870 3.880 7,571 +0.01(+0.26%)
Apr 05, 2017 3.900 3.950 3.870 3.870 9,969 -0.03(-0.77%)
Apr 04, 2017 3.930 3.970 3.885 3.900 5,885 +0.00(+0.00%)
Apr 03, 2017 3.920 3.970 3.880 3.900 25,268 -0.02(-0.51%)
Mar 31, 2017 4.010 4.010 3.910 3.920 39,222 -0.07(-1.75%)
Mar 30, 2017 4.070 4.090 3.960 3.990 16,922 -0.04(-0.99%)
Mar 29, 2017 4.050 4.050 4.030 4.030 4,931 +0.01(+0.25%)
Mar 28, 2017 4.000 4.100 3.970 4.020 10,650 +0.01(+0.25%)
Mar 27, 2017 4.030 4.050 3.970 4.010 13,767 -0.01(-0.25%)
Mar 24, 2017 4.050 4.050 4.000 4.020 12,880 +0.07(+1.77%)
Mar 23, 2017 3.965 4.050 3.930 3.950 35,277 +0.10(+2.60%)
Mar 22, 2017 3.900 4.030 3.850 3.850 65,398 -0.03(-0.77%)
Mar 21, 2017 3.990 4.030 3.850 3.880 32,975 -0.10(-2.51%)
Mar 20, 2017 3.750 3.990 3.750 3.980 105,253 +0.27(+7.28%)
Mar 17, 2017 3.860 3.890 3.700 3.710 104,895 -0.16(-4.14%)
Mar 16, 2017 3.840 3.920 3.840 3.870 25,490 +0.03(+0.78%)
Mar 15, 2017 3.910 3.950 3.840 3.840 22,308 -0.04(-1.03%)
Mar 14, 2017 3.910 3.930 3.860 3.880 27,457 -0.04(-1.02%)
Mar 13, 2017 3.880 3.940 3.860 3.920 35,490 +0.07(+1.82%)
Mar 10, 2017 3.860 3.890 3.840 3.850 7,946 -0.02(-0.52%)
Mar 09, 2017 3.890 3.890 3.800 3.870 24,457 -0.01(-0.26%)
Mar 08, 2017 3.870 3.920 3.840 3.880 22,014 -0.01(-0.26%)
Mar 07, 2017 3.940 3.940 3.880 3.890 10,358 -0.04(-1.02%)
Mar 06, 2017 3.880 3.950 3.880 3.930 16,766 +0.01(+0.26%)
Mar 03, 2017 3.870 3.950 3.870 3.920 36,613 +0.02(+0.51%)
Mar 02, 2017 3.780 3.900 3.780 3.900 36,640 +0.10(+2.63%)
Mar 01, 2017 3.780 3.840 3.780 3.800 203,003 +0.04(+1.06%)
Feb 28, 2017 3.760 3.790 3.750 3.760 32,241 -0.03(-0.79%)
Feb 27, 2017 3.820 3.850 3.780 3.790 20,397 -0.04(-1.04%)
Feb 24, 2017 3.840 3.840 3.750 3.830 30,995 -0.01(-0.26%)
Feb 23, 2017 3.820 3.850 3.804 3.840 18,617 +0.01(+0.26%)
Feb 22, 2017 3.770 3.890 3.770 3.830 46,384 -0.01(-0.26%)
Feb 21, 2017 3.800 3.860 3.800 3.840 32,561 +0.00(+0.00%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.06(-1.54%)
Feb 16, 2017 3.880 3.930 3.850 3.900 63,531 +0.02(+0.52%)
Feb 15, 2017 3.840 3.900 3.810 3.880 54,223 +0.03(+0.78%)
Feb 14, 2017 3.850 3.880 3.810 3.850 61,358 -0.03(-0.77%)
Feb 13, 2017 3.860 3.930 3.860 3.880 20,345 -0.02(-0.51%)
Feb 10, 2017 3.850 3.900 3.830 3.900 54,978 +0.08(+2.09%)
Feb 09, 2017 3.740 3.830 3.700 3.820 58,537 +0.09(+2.41%)
Feb 08, 2017 3.790 3.800 3.704 3.730 58,137 -0.07(-1.84%)
Feb 07, 2017 3.780 3.840 3.780 3.800 29,677 +0.00(+0.00%)
Feb 06, 2017 3.880 3.900 3.770 3.800 104,201 -0.08(-2.06%)
Feb 03, 2017 3.910 3.950 3.850 3.880 91,536 -0.02(-0.51%)
Feb 02, 2017 3.890 3.950 3.850 3.900 24,786 -0.02(-0.51%)
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.