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 30, 2010 2.590 2.640 2.590 2.620 6,600 +0.03(+1.16%)
Sep 29, 2010 2.630 2.660 2.590 2.590 14,231 -0.05(-1.89%)
Sep 28, 2010 2.640 2.650 2.560 2.640 18,567 +0.08(+3.13%)
Sep 27, 2010 2.580 2.620 2.560 2.560 19,508 -0.04(-1.54%)
Sep 24, 2010 2.640 2.700 2.600 2.600 26,186 -0.07(-2.62%)
Sep 23, 2010 2.700 2.700 2.640 2.670 15,930 -0.02(-0.74%)
Sep 22, 2010 2.726 2.760 2.690 2.690 8,436 -0.03(-1.10%)
Sep 21, 2010 2.660 2.770 2.660 2.720 5,610 +0.02(+0.74%)
Sep 20, 2010 2.650 2.740 2.650 2.700 9,000 +0.05(+1.89%)
Sep 17, 2010 2.650 2.800 2.650 2.650 22,684 +0.01(+0.38%)
Sep 15, 2010 2.640 2.800 2.640 2.640 27,581 -0.05(-1.86%)
Sep 14, 2010 2.620 2.760 2.620 2.690 24,750 +0.04(+1.51%)
Sep 13, 2010 2.750 2.770 2.600 2.650 54,666 -0.10(-3.64%)
Sep 10, 2010 2.730 2.810 2.650 2.750 57,447 -0.01(-0.36%)
Sep 09, 2010 2.640 2.840 2.560 2.760 39,196 +0.12(+4.55%)
Sep 08, 2010 2.610 2.720 2.560 2.640 17,377 +0.04(+1.54%)
Sep 07, 2010 2.620 2.720 2.590 2.600 58,466 -0.06(-2.26%)
Sep 03, 2010 2.660 2.720 2.590 2.660 11,281 -0.02(-0.75%)
Sep 02, 2010 2.740 2.740 2.580 2.680 20,028 -0.04(-1.47%)
Sep 01, 2010 2.770 2.770 2.700 2.720 20,857 -0.05(-1.81%)
Aug 31, 2010 2.720 2.850 2.720 2.770 12,260 -0.02(-0.72%)
Aug 30, 2010 2.850 2.850 2.730 2.790 45,575 -0.10(-3.46%)
Aug 27, 2010 2.890 2.900 2.730 2.890 56,666 +0.13(+4.71%)
Aug 26, 2010 2.570 2.820 2.560 2.760 26,595 +0.18(+6.98%)
Aug 25, 2010 2.640 2.680 2.560 2.580 26,357 -0.11(-4.09%)
Aug 24, 2010 2.870 2.870 2.660 2.690 33,405 -0.12(-4.27%)
Aug 23, 2010 2.860 2.870 2.800 2.810 14,681 -0.04(-1.40%)
Aug 20, 2010 2.890 2.890 2.810 2.850 17,318 +0.06(+2.15%)
Aug 19, 2010 2.850 2.890 2.750 2.790 25,299 -0.15(-5.10%)
Aug 18, 2010 2.630 3.000 2.540 2.940 86,558 +0.28(+10.55%)
Aug 17, 2010 2.350 2.700 2.350 2.659 34,126 +0.28(+11.74%)
Aug 16, 2010 2.500 2.530 2.200 2.380 173,021 -0.13(-5.18%)
Aug 13, 2010 2.510 2.790 2.510 2.510 138,577 -0.40(-13.73%)
Aug 12, 2010 2.930 2.970 2.850 2.909 29,852 -0.03(-1.03%)
Aug 11, 2010 2.960 2.980 2.910 2.940 58,606 -0.07(-2.33%)
Aug 10, 2010 2.920 3.010 2.900 3.010 73,856 +0.11(+3.79%)
Aug 09, 2010 2.840 2.920 2.820 2.900 61,650 +0.09(+3.20%)
Aug 06, 2010 2.810 2.910 2.810 2.810 26,256 -0.04(-1.40%)
Aug 05, 2010 2.830 2.880 2.830 2.850 39,424 +0.01(+0.35%)
Aug 04, 2010 2.840 2.870 2.830 2.840 26,256 +0.01(+0.35%)
Aug 03, 2010 2.810 2.850 2.800 2.830 26,925 -0.00(-0.18%)
Aug 02, 2010 2.840 2.850 2.820 2.835 36,432 +0.02(+0.53%)
Jul 30, 2010 2.820 2.840 2.800 2.820 34,224 +0.00(+0.00%)
Jul 29, 2010 2.810 2.830 2.800 2.820 29,680 +0.01(+0.36%)
Jul 28, 2010 2.790 2.820 2.770 2.810 24,475 +0.03(+1.08%)
Jul 27, 2010 2.750 2.790 2.750 2.780 24,607 +0.03(+1.09%)
Jul 26, 2010 2.750 2.800 2.730 2.750 24,640 +0.00(+0.00%)
Jul 23, 2010 2.820 2.820 2.750 2.750 28,153 -0.05(-1.79%)
Jul 22, 2010 2.800 2.850 2.740 2.800 31,100 -0.02(-0.71%)
Jul 21, 2010 2.810 2.830 2.740 2.820 29,711 -0.03(-1.05%)
Jul 20, 2010 2.380 2.900 2.380 2.850 88,573 -0.06(-2.06%)
Jul 19, 2010 2.990 2.990 2.879 2.910 29,503 -0.03(-1.02%)
Jul 16, 2010 2.940 2.960 2.690 2.940 189,446 +0.12(+4.26%)
Jul 15, 2010 2.820 2.870 2.760 2.820 44,763 +0.00(+0.00%)
Jul 14, 2010 2.800 2.920 2.750 2.820 74,682 +0.02(+0.71%)
Jul 13, 2010 2.610 2.800 2.580 2.800 86,828 +0.19(+7.28%)
Jul 12, 2010 2.600 2.700 2.600 2.610 39,053 -0.03(-1.13%)
Jul 09, 2010 2.640 2.640 2.410 2.640 42,555 +0.23(+9.54%)
Jul 08, 2010 2.340 2.450 2.340 2.410 65,386 +0.07(+2.99%)
Jul 07, 2010 2.490 2.490 2.280 2.340 56,460 -0.04(-1.68%)
Jul 06, 2010 2.500 2.500 2.060 2.380 72,905 -0.06(-2.46%)
Jul 02, 2010 2.440 2.550 2.420 2.440 44,889 -0.03(-1.21%)
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.