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 (%)
Dec 30, 2016 4.070 4.070 4.070 0 +0.04(+0.99%)
Dec 29, 2016 4.040 4.070 3.910 4.030 47,072 -0.05(-1.23%)
Dec 28, 2016 4.050 4.100 4.040 4.080 11,090 +0.03(+0.74%)
Dec 27, 2016 4.000 4.060 3.946 4.050 31,629 +0.08(+2.02%)
Dec 23, 2016 3.970 3.970 3.970 0 -0.02(-0.50%)
Dec 22, 2016 4.000 4.003 3.969 3.990 15,094 +0.00(+0.00%)
Dec 21, 2016 3.940 4.000 3.900 3.990 27,460 +0.06(+1.53%)
Dec 20, 2016 3.960 4.000 3.900 3.930 14,009 +0.02(+0.51%)
Dec 19, 2016 3.890 3.950 3.890 3.910 14,498 +0.04(+1.03%)
Dec 16, 2016 3.850 3.942 3.850 3.870 19,001 +0.02(+0.39%)
Dec 15, 2016 3.870 4.020 3.850 3.855 8,600 -0.06(-1.41%)
Dec 14, 2016 3.986 4.020 3.900 3.910 24,789 -0.07(-1.78%)
Dec 13, 2016 4.020 4.020 3.900 3.981 8,428 +0.01(+0.20%)
Dec 12, 2016 4.030 4.130 3.940 3.973 8,883 -0.06(-1.42%)
Dec 09, 2016 3.992 4.050 3.950 4.030 33,826 +0.10(+2.54%)
Dec 08, 2016 3.930 4.057 3.870 3.930 26,977 +0.00(+0.03%)
Dec 07, 2016 3.910 4.000 3.863 3.929 7,889 +0.02(+0.49%)
Dec 06, 2016 3.970 3.980 3.870 3.910 11,382 -0.03(-0.76%)
Dec 05, 2016 3.710 3.990 3.710 3.940 23,690 +0.20(+5.35%)
Dec 02, 2016 3.750 3.792 3.695 3.740 47,768 -0.04(-1.06%)
Dec 01, 2016 3.740 3.880 3.710 3.780 49,714 -0.03(-0.79%)
Nov 30, 2016 3.840 3.840 3.786 3.810 34,198 -0.04(-1.04%)
Nov 29, 2016 3.890 3.930 3.830 3.850 15,916 +0.00(+0.00%)
Nov 28, 2016 3.950 3.960 3.850 3.850 25,884 -0.13(-3.27%)
Nov 25, 2016 3.980 3.990 3.920 3.980 11,748 +0.02(+0.38%)
Nov 23, 2016 3.965 3.965 3.965 0 +0.02(+0.63%)
Nov 22, 2016 4.038 4.100 3.920 3.940 35,394 -0.11(-2.72%)
Nov 21, 2016 4.150 4.240 4.040 4.050 109,243 -0.04(-0.98%)
Nov 18, 2016 4.150 4.200 4.040 4.090 47,224 -0.09(-2.15%)
Nov 17, 2016 4.000 4.200 4.000 4.180 63,177 +0.21(+5.29%)
Nov 16, 2016 3.970 4.050 3.883 3.970 82,355 +0.00(+0.10%)
Nov 15, 2016 3.910 3.990 3.904 3.966 64,766 +0.06(+1.43%)
Nov 14, 2016 4.000 4.060 3.837 3.910 134,601 +0.04(+1.03%)
Nov 11, 2016 3.640 3.877 3.540 3.870 122,436 +0.19(+5.16%)
Nov 10, 2016 3.625 3.690 3.550 3.680 13,405 +0.04(+1.10%)
Nov 09, 2016 3.400 3.670 3.400 3.640 38,454 +0.10(+2.82%)
Nov 08, 2016 3.610 3.670 3.530 3.540 19,377 -0.06(-1.67%)
Nov 07, 2016 3.600 3.650 3.550 3.600 59,609 +0.10(+2.86%)
Nov 04, 2016 3.570 3.570 3.480 3.500 14,531 +0.00(+0.00%)
Nov 03, 2016 3.540 3.590 3.500 3.500 70,230 -0.10(-2.78%)
Nov 02, 2016 3.610 3.630 3.550 3.600 45,050 +0.00(+0.00%)
Nov 01, 2016 3.650 3.650 3.600 3.600 23,107 -0.03(-0.83%)
Oct 31, 2016 3.680 3.724 3.600 3.630 40,291 -0.09(-2.42%)
Oct 28, 2016 3.500 3.790 3.500 3.720 112,726 +0.28(+8.14%)
Oct 27, 2016 3.450 3.450 3.360 3.440 38,691 +0.04(+1.18%)
Oct 26, 2016 3.380 3.420 3.380 3.400 25,558 +0.01(+0.29%)
Oct 25, 2016 3.380 3.400 3.350 3.390 13,499 -0.02(-0.59%)
Oct 24, 2016 3.350 3.420 3.350 3.410 10,263 +0.05(+1.49%)
Oct 21, 2016 3.430 3.430 3.320 3.360 9,549 -0.02(-0.59%)
Oct 20, 2016 3.450 3.470 3.380 3.380 10,081 -0.03(-0.88%)
Oct 19, 2016 3.440 3.440 3.400 3.410 12,028 +0.02(+0.59%)
Oct 18, 2016 3.350 3.450 3.350 3.390 16,939 +0.04(+1.19%)
Oct 17, 2016 3.310 3.380 3.310 3.350 18,116 -0.03(-0.89%)
Oct 14, 2016 3.440 3.460 3.310 3.380 27,397 -0.03(-0.88%)
Oct 13, 2016 3.420 3.469 3.400 3.410 11,598 -0.03(-0.87%)
Oct 12, 2016 3.370 3.510 3.370 3.440 15,315 +0.02(+0.58%)
Oct 11, 2016 3.500 3.500 3.400 3.420 22,178 -0.05(-1.44%)
Oct 10, 2016 3.500 3.500 3.250 3.470 62,954 -0.04(-1.14%)
Oct 07, 2016 3.500 3.540 3.500 3.510 6,107 +0.00(+0.00%)
Oct 06, 2016 3.470 3.530 3.460 3.510 19,094 +0.04(+1.15%)
Oct 05, 2016 3.510 3.520 3.460 3.470 40,705 -0.04(-1.14%)
Oct 04, 2016 3.580 3.580 3.510 3.510 11,049 -0.03(-0.85%)
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.