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 29, 2017 3.550 3.550 3.550 0 +0.05(+1.43%)
Dec 28, 2017 3.560 3.560 3.400 3.500 57,180 +0.02(+0.57%)
Dec 27, 2017 3.464 3.520 3.464 3.480 146,399 +0.06(+1.75%)
Dec 26, 2017 3.440 3.530 3.420 3.420 80,204 -0.09(-2.56%)
Dec 22, 2017 3.520 3.520 3.360 3.510 70,806 +0.02(+0.45%)
Dec 21, 2017 3.430 3.540 3.430 3.494 37,334 +0.04(+1.18%)
Dec 20, 2017 3.400 3.500 3.340 3.454 55,220 +0.05(+1.57%)
Dec 19, 2017 3.500 3.510 3.400 3.400 96,629 -0.10(-2.86%)
Dec 18, 2017 3.480 3.540 3.480 3.500 26,528 +0.02(+0.57%)
Dec 15, 2017 3.515 3.530 3.480 3.480 41,678 -0.04(-1.14%)
Dec 14, 2017 3.510 3.600 3.510 3.520 36,755 -0.08(-2.22%)
Dec 13, 2017 3.540 3.640 3.530 3.600 187,132 +0.04(+1.12%)
Dec 12, 2017 3.600 3.600 3.500 3.560 80,667 -0.04(-1.11%)
Dec 11, 2017 3.620 3.630 3.595 3.600 24,468 -0.01(-0.28%)
Dec 08, 2017 3.620 3.620 3.600 3.610 13,397 +0.00(+0.00%)
Dec 07, 2017 3.620 3.620 3.600 3.610 18,958 +0.00(+0.00%)
Dec 06, 2017 3.640 3.660 3.610 3.610 23,759 -0.07(-1.90%)
Dec 05, 2017 3.600 3.680 3.600 3.680 110,818 +0.07(+1.94%)
Dec 04, 2017 3.740 3.740 3.600 3.610 147,501 -0.14(-3.73%)
Dec 01, 2017 3.590 3.790 3.590 3.750 62,570 +0.10(+2.74%)
Nov 30, 2017 3.669 3.674 3.630 3.650 27,874 +0.01(+0.27%)
Nov 29, 2017 3.650 3.680 3.630 3.640 20,374 -0.03(-0.82%)
Nov 28, 2017 3.680 3.850 3.670 3.670 33,748 -0.04(-1.08%)
Nov 27, 2017 3.930 3.940 3.700 3.710 131,289 -0.21(-5.36%)
Nov 24, 2017 3.940 3.950 3.870 3.920 9,424 +0.03(+0.77%)
Nov 22, 2017 3.910 3.930 3.870 3.890 10,436 -0.02(-0.51%)
Nov 21, 2017 3.920 3.920 3.830 3.910 28,837 +0.05(+1.30%)
Nov 20, 2017 3.880 3.890 3.840 3.860 17,574 +0.00(+0.00%)
Nov 17, 2017 3.700 3.900 3.700 3.860 23,584 +0.15(+4.18%)
Nov 16, 2017 3.780 3.780 3.650 3.705 110,193 -0.08(-2.24%)
Nov 15, 2017 3.850 3.850 3.690 3.790 28,544 +0.03(+0.80%)
Nov 14, 2017 3.650 3.850 3.650 3.760 74,537 +0.07(+1.90%)
Nov 13, 2017 3.880 3.922 3.630 3.690 114,017 -0.19(-4.90%)
Nov 10, 2017 3.920 3.980 3.880 3.880 18,730 -0.04(-1.02%)
Nov 09, 2017 3.975 3.975 3.890 3.920 44,985 -0.07(-1.75%)
Nov 08, 2017 4.050 4.200 3.990 3.990 22,864 -0.10(-2.56%)
Nov 07, 2017 4.190 4.190 4.075 4.095 40,474 -0.06(-1.33%)
Nov 06, 2017 4.000 4.150 3.925 4.150 104,646 +0.16(+4.01%)
Nov 03, 2017 4.050 4.100 3.900 3.990 65,035 -0.03(-0.75%)
Nov 02, 2017 4.010 4.090 3.990 4.020 8,099 +0.01(+0.25%)
Nov 01, 2017 4.030 4.100 3.980 4.010 10,841 -0.04(-0.99%)
Oct 31, 2017 4.100 4.100 3.961 4.050 48,186 +0.01(+0.27%)
Oct 30, 2017 4.010 4.050 3.980 4.039 11,410 +0.05(+1.23%)
Oct 27, 2017 3.950 3.990 3.851 3.990 34,138 +0.10(+2.57%)
Oct 26, 2017 3.960 4.000 3.880 3.890 28,222 -0.11(-2.75%)
Oct 25, 2017 4.078 4.078 4.000 4.000 12,982 -0.03(-0.74%)
Oct 24, 2017 4.130 4.150 4.010 4.030 40,329 -0.12(-2.89%)
Oct 23, 2017 4.150 4.200 4.010 4.150 13,273 -0.03(-0.72%)
Oct 20, 2017 4.200 4.265 4.175 4.180 35,585 -0.02(-0.48%)
Oct 19, 2017 4.240 4.260 4.139 4.200 4,335 -0.09(-2.10%)
Oct 18, 2017 4.085 4.290 4.085 4.290 11,418 +0.13(+3.12%)
Oct 17, 2017 4.170 4.210 4.130 4.160 24,905 +0.06(+1.46%)
Oct 16, 2017 4.230 4.250 4.100 4.100 81,363 -0.23(-5.29%)
Oct 13, 2017 4.130 4.350 4.130 4.329 39,786 +0.18(+4.32%)
Oct 12, 2017 4.120 4.200 4.090 4.150 26,626 +0.03(+0.73%)
Oct 11, 2017 4.050 4.150 4.050 4.120 27,300 +0.04(+0.98%)
Oct 10, 2017 4.060 4.110 4.040 4.080 48,007 -0.01(-0.24%)
Oct 09, 2017 4.110 4.250 4.090 4.090 18,139 -0.05(-1.21%)
Oct 06, 2017 4.000 4.200 4.000 4.140 41,219 +0.17(+4.28%)
Oct 05, 2017 3.900 4.030 3.900 3.970 51,770 +0.09(+2.32%)
Oct 04, 2017 3.890 3.960 3.880 3.880 172,195 +0.04(+1.04%)
Oct 03, 2017 3.960 3.960 3.800 3.840 138,902 -0.06(-1.54%)
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.