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 (%)
Jul 31, 2013 1.770 1.800 1.730 1.800 2,971 +0.01(+0.69%)
Jul 30, 2013 1.740 1.819 1.740 1.788 4,672 +0.05(+2.74%)
Jul 29, 2013 1.840 1.840 1.690 1.740 13,798 -0.10(-5.43%)
Jul 26, 2013 1.660 1.840 1.660 1.840 22,859 +0.15(+8.88%)
Jul 25, 2013 1.671 1.700 1.670 1.690 10,290 +0.01(+0.60%)
Jul 24, 2013 1.650 1.690 1.650 1.680 12,789 +0.04(+2.44%)
Jul 23, 2013 1.694 1.850 1.620 1.640 325,821 -0.07(-4.09%)
Jul 22, 2013 1.690 1.710 1.690 1.710 3,682 +0.02(+1.18%)
Jul 19, 2013 1.680 1.700 1.680 1.690 4,625 -0.00(-0.24%)
Jul 18, 2013 1.700 1.700 1.694 1.694 6,630 -0.01(-0.35%)
Jul 17, 2013 1.670 1.700 1.660 1.700 13,050 +0.01(+0.59%)
Jul 16, 2013 1.710 1.710 1.670 1.690 10,500 -0.01(-0.59%)
Jul 15, 2013 1.660 1.710 1.660 1.700 8,379 -0.03(-1.73%)
Jul 12, 2013 1.700 1.730 1.700 1.730 4,715 +0.03(+1.76%)
Jul 11, 2013 1.670 1.700 1.670 1.700 4,353 +0.00(+0.00%)
Jul 10, 2013 1.675 1.700 1.675 1.700 900 +0.05(+3.03%)
Jul 09, 2013 1.670 1.730 1.650 1.650 13,097 -0.01(-0.60%)
Jul 08, 2013 1.680 1.720 1.650 1.660 7,561 -0.03(-1.78%)
Jul 05, 2013 1.690 1.690 1.690 1.690 4,171 -0.01(-0.59%)
Jul 03, 2013 1.650 1.720 1.650 1.700 13,860 +0.02(+1.19%)
Jul 02, 2013 1.680 1.680 1.680 1.680 105 -0.01(-0.59%)
Jul 01, 2013 1.651 1.760 1.651 1.690 43,702 +0.02(+1.20%)
Jun 28, 2013 1.660 1.690 1.650 1.670 6,075 -0.01(-0.60%)
Jun 27, 2013 1.670 1.690 1.670 1.680 4,952 -0.04(-2.33%)
Jun 26, 2013 1.690 1.720 1.690 1.720 1,200 +0.02(+1.18%)
Jun 25, 2013 1.650 1.740 1.650 1.700 50,577 +0.05(+3.03%)
Jun 24, 2013 1.650 1.670 1.620 1.650 84,899 +0.00(+0.00%)
Jun 21, 2013 1.590 1.650 1.590 1.650 4,995 +0.00(+0.00%)
Jun 20, 2013 1.610 1.650 1.580 1.650 18,250 +0.01(+0.61%)
Jun 19, 2013 1.600 1.650 1.600 1.640 61,558 +0.01(+0.61%)
Jun 18, 2013 1.620 1.640 1.620 1.630 5,800 -0.01(-0.61%)
Jun 17, 2013 1.620 1.640 1.620 1.640 4,500 +0.03(+1.86%)
Jun 14, 2013 1.600 1.620 1.600 1.610 11,323 -0.03(-1.83%)
Jun 13, 2013 1.639 1.640 1.639 1.640 2,100 +0.02(+1.23%)
Jun 11, 2013 1.620 1.620 1.620 1.620 0 -0.03(-1.80%)
Jun 10, 2013 1.660 1.660 1.650 1.650 1,399 -0.01(-0.61%)
Jun 07, 2013 1.618 1.670 1.613 1.660 1,646 +0.04(+2.47%)
Jun 06, 2013 1.590 1.620 1.580 1.620 11,920 +0.02(+1.25%)
Jun 05, 2013 1.645 1.696 1.600 1.600 31,978 -0.06(-3.61%)
Jun 04, 2013 1.621 1.660 1.620 1.660 1,550 -0.05(-2.92%)
Jun 03, 2013 1.650 1.710 1.650 1.710 2,000 +0.04(+2.40%)
May 31, 2013 1.660 1.670 1.657 1.670 6,883 +0.05(+3.09%)
May 30, 2013 1.660 1.660 1.610 1.620 20,300 +0.00(+0.00%)
May 29, 2013 1.650 1.650 1.619 1.620 7,428 -0.03(-1.82%)
May 28, 2013 1.700 1.700 1.610 1.650 83,500 -0.01(-0.60%)
May 24, 2013 1.740 1.740 1.560 1.660 35,108 -0.09(-5.14%)
May 23, 2013 1.730 1.750 1.715 1.750 4,000 +0.05(+2.94%)
May 22, 2013 1.690 1.720 1.690 1.700 15,275 -0.04(-2.30%)
May 21, 2013 1.700 1.780 1.700 1.740 23,724 +0.05(+2.96%)
May 20, 2013 1.690 1.730 1.680 1.690 31,162 -0.01(-0.58%)
May 17, 2013 1.660 1.720 1.660 1.700 60,106 -0.01(-0.58%)
May 16, 2013 1.710 1.731 1.650 1.710 17,800 -0.01(-0.59%)
May 15, 2013 1.680 1.750 1.680 1.720 46,456 +0.18(+11.33%)
May 13, 2013 1.550 1.560 1.545 1.545 23,320 -0.01(-0.32%)
May 10, 2013 1.550 1.550 1.550 1.550 187 +0.00(+0.00%)
May 09, 2013 1.610 1.610 1.550 1.550 3,150 +0.00(+0.00%)
May 08, 2013 1.550 1.550 1.530 1.550 3,122 -0.00(-0.01%)
May 07, 2013 1.580 1.600 1.540 1.550 3,240 -0.08(-4.90%)
May 06, 2013 1.620 1.630 1.556 1.630 1,650 +0.06(+3.61%)
May 03, 2013 1.600 1.630 1.560 1.573 5,700 +0.04(+2.82%)
May 02, 2013 1.540 1.560 1.530 1.530 9,499 +0.00(+0.00%)
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.