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 29, 2017 3.939 3.960 3.810 3.830 32,794 -0.11(-2.79%)
Sep 28, 2017 3.920 3.980 3.890 3.940 23,303 +0.05(+1.29%)
Sep 27, 2017 3.940 3.980 3.760 3.890 19,250 +0.03(+0.78%)
Sep 26, 2017 3.790 3.960 3.780 3.860 34,746 +0.03(+0.78%)
Sep 25, 2017 3.900 3.910 3.760 3.830 44,579 -0.06(-1.54%)
Sep 22, 2017 3.920 4.020 3.780 3.890 25,366 +0.10(+2.64%)
Sep 21, 2017 3.840 3.845 3.750 3.790 12,083 +0.00(+0.00%)
Sep 20, 2017 3.860 3.950 3.650 3.790 46,362 -0.10(-2.57%)
Sep 19, 2017 4.000 4.018 3.818 3.890 43,833 -0.08(-2.02%)
Sep 18, 2017 4.000 4.050 3.920 3.970 101,088 +0.02(+0.51%)
Sep 15, 2017 3.750 4.000 3.740 3.950 113,624 +0.18(+4.77%)
Sep 14, 2017 3.700 3.830 3.648 3.770 42,800 +0.01(+0.27%)
Sep 13, 2017 3.650 3.850 3.650 3.760 62,602 +0.08(+2.17%)
Sep 12, 2017 3.630 3.730 3.600 3.680 31,903 -0.03(-0.81%)
Sep 11, 2017 3.610 3.770 3.540 3.710 106,799 +0.04(+1.09%)
Sep 08, 2017 3.600 3.730 3.540 3.670 55,594 +0.02(+0.55%)
Sep 07, 2017 3.810 3.810 3.640 3.650 51,653 -0.12(-3.18%)
Sep 06, 2017 3.670 3.800 3.640 3.770 89,954 +0.13(+3.57%)
Sep 05, 2017 3.670 3.670 3.550 3.640 89,408 +0.02(+0.55%)
Sep 01, 2017 3.660 3.660 3.600 3.620 49,414 -0.02(-0.55%)
Aug 31, 2017 3.650 3.750 3.630 3.640 43,684 -0.01(-0.27%)
Aug 30, 2017 3.739 3.765 3.470 3.650 237,695 -0.08(-2.14%)
Aug 29, 2017 3.810 3.810 3.716 3.730 34,088 -0.07(-1.84%)
Aug 28, 2017 3.730 3.850 3.715 3.800 48,765 -0.01(-0.26%)
Aug 25, 2017 3.820 3.838 3.760 3.810 24,115 -0.01(-0.26%)
Aug 24, 2017 3.870 3.870 3.680 3.820 19,382 -0.07(-1.80%)
Aug 23, 2017 3.850 3.910 3.850 3.890 43,199 +0.00(+0.00%)
Aug 22, 2017 3.830 3.920 3.830 3.890 42,376 +0.03(+0.78%)
Aug 21, 2017 3.830 3.890 3.826 3.860 70,923 -0.02(-0.52%)
Aug 18, 2017 3.750 3.890 3.700 3.880 105,496 +0.03(+0.78%)
Aug 17, 2017 3.910 3.965 3.850 3.850 85,133 -0.10(-2.53%)
Aug 16, 2017 3.870 4.000 3.870 3.950 32,699 +0.00(+0.00%)
Aug 15, 2017 3.950 4.030 3.900 3.950 44,310 -0.04(-1.00%)
Aug 14, 2017 4.160 4.160 3.907 3.990 68,673 -0.07(-1.72%)
Aug 11, 2017 3.850 4.060 3.810 4.060 77,084 +0.14(+3.57%)
Aug 10, 2017 4.030 4.109 3.900 3.920 71,745 -0.22(-5.31%)
Aug 09, 2017 3.820 4.160 3.750 4.140 377,066 +0.27(+6.98%)
Aug 08, 2017 4.470 4.470 3.630 3.870 726,322 -0.83(-17.66%)
Aug 07, 2017 4.640 4.716 4.470 4.700 91,364 +0.10(+2.17%)
Aug 04, 2017 4.460 4.630 4.460 4.600 105,346 +0.10(+2.22%)
Aug 03, 2017 4.610 4.625 4.220 4.500 116,257 +0.00(+0.00%)
Aug 02, 2017 5.100 5.120 4.470 4.500 297,839 -0.59(-11.59%)
Aug 01, 2017 5.150 5.150 5.000 5.090 86,502 -0.01(-0.20%)
Jul 31, 2017 5.000 5.122 5.000 5.100 32,795 -0.04(-0.78%)
Jul 28, 2017 5.090 5.140 5.010 5.140 21,738 -0.02(-0.39%)
Jul 27, 2017 5.080 5.250 5.080 5.160 29,946 +0.04(+0.78%)
Jul 26, 2017 4.950 5.150 4.950 5.120 20,214 +0.17(+3.43%)
Jul 25, 2017 4.920 5.150 4.920 4.950 33,228 +0.04(+0.81%)
Jul 24, 2017 5.030 5.110 4.900 4.910 55,125 -0.15(-2.96%)
Jul 21, 2017 5.150 5.270 5.060 5.060 46,210 -0.18(-3.44%)
Jul 20, 2017 5.270 5.374 5.200 5.240 10,493 -0.01(-0.19%)
Jul 19, 2017 5.310 5.390 5.200 5.250 26,549 -0.07(-1.32%)
Jul 18, 2017 5.450 5.480 5.300 5.320 26,459 -0.12(-2.21%)
Jul 17, 2017 5.510 5.510 5.370 5.440 71,971 +0.00(+0.00%)
Jul 14, 2017 5.335 5.508 5.310 5.440 47,759 +0.13(+2.45%)
Jul 13, 2017 5.310 5.350 5.280 5.310 44,975 +0.01(+0.19%)
Jul 12, 2017 5.270 5.390 5.270 5.300 20,288 +0.00(+0.00%)
Jul 11, 2017 5.330 5.390 5.250 5.300 38,007 +0.02(+0.38%)
Jul 10, 2017 5.350 5.390 5.240 5.280 52,814 -0.02(-0.38%)
Jul 07, 2017 5.260 5.330 5.220 5.300 20,433 +0.10(+1.92%)
Jul 06, 2017 5.230 5.270 5.191 5.200 32,273 +0.00(+0.00%)
Jul 05, 2017 5.290 5.290 5.090 5.200 47,842 -0.05(-0.95%)
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.