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 (%)
May 29, 2009 1.160 1.190 1.150 1.170 35,730 +0.02(+1.69%)
May 28, 2009 1.130 1.160 1.120 1.151 32,919 +0.03(+2.73%)
May 27, 2009 1.140 1.140 1.040 1.120 20,077 +0.10(+9.80%)
May 26, 2009 1.020 1.020 1.000 1.020 11,631 +0.00(+0.00%)
May 22, 2009 1.050 1.060 1.020 1.020 3,752 -0.03(-2.86%)
May 21, 2009 1.040 1.060 1.040 1.050 4,200 +0.00(+0.00%)
May 20, 2009 1.080 1.100 1.020 1.050 61,779 -0.07(-6.25%)
May 19, 2009 1.240 1.240 1.080 1.120 15,094 +0.01(+0.90%)
May 18, 2009 1.140 1.140 1.070 1.110 16,221 +0.03(+2.78%)
May 15, 2009 1.060 1.130 1.050 1.080 10,300 +0.05(+4.85%)
May 14, 2009 1.060 1.150 1.020 1.030 19,746 -0.05(-4.63%)
May 13, 2009 1.250 1.250 1.000 1.080 34,731 -0.04(-3.57%)
May 12, 2009 1.030 1.150 1.030 1.120 26,050 +0.09(+8.74%)
May 11, 2009 1.000 1.100 1.000 1.030 39,162 -0.02(-1.90%)
May 08, 2009 0.9900 1.090 0.9900 1.050 20,871 +0.05(+5.00%)
May 07, 2009 1.090 1.090 0.9400 1.000 55,539 -0.01(-0.99%)
May 06, 2009 1.100 1.100 1.010 1.010 19,270 -0.05(-4.72%)
May 05, 2009 1.150 1.150 0.9000 1.060 102,733 -0.10(-8.63%)
May 04, 2009 1.270 1.270 1.130 1.160 37,164 +0.02(+1.76%)
May 01, 2009 0.9682 1.200 0.9400 1.140 96,399 +0.21(+22.58%)
Apr 30, 2009 0.9500 0.9500 0.8900 0.9300 67,900 +0.04(+4.49%)
Apr 29, 2009 0.7255 0.9000 0.7000 0.8900 69,552 +0.20(+28.99%)
Apr 28, 2009 0.6600 0.6900 0.6600 0.6900 5,128 +0.03(+4.53%)
Apr 27, 2009 0.7300 0.7300 0.5900 0.6601 26,040 -0.04(-5.70%)
Apr 24, 2009 0.7100 0.7300 0.6900 0.7000 11,800 +0.01(+1.45%)
Apr 23, 2009 0.6800 0.6900 0.6700 0.6900 4,880 +0.02(+2.99%)
Apr 22, 2009 0.6800 0.6800 0.6700 0.6700 3,620 +0.00(+0.00%)
Apr 21, 2009 0.6700 0.6700 0.6500 0.6700 4,700 -0.00(-0.01%)
Apr 20, 2009 0.6900 0.7000 0.6700 0.6701 7,468 -0.04(-5.62%)
Apr 17, 2009 0.6800 0.7200 0.6800 0.7100 27,500 +0.03(+4.41%)
Apr 16, 2009 0.7100 0.7100 0.6700 0.6800 11,800 +0.00(+0.00%)
Apr 15, 2009 0.6800 0.6800 0.6800 0.6800 1,700 +0.02(+3.03%)
Apr 14, 2009 0.7000 0.7100 0.6600 0.6600 17,498 -0.03(-4.35%)
Apr 13, 2009 0.6900 0.7000 0.6700 0.6900 7,060 -0.01(-1.41%)
Apr 09, 2009 0.6900 0.6999 0.6600 0.6999 10,769 +0.01(+1.43%)
Apr 08, 2009 0.6700 0.6900 0.6600 0.6900 1,659 -0.01(-1.43%)
Apr 07, 2009 0.7100 0.7200 0.6701 0.7000 10,400 +0.02(+2.94%)
Apr 06, 2009 0.6800 0.6800 0.6800 0.6800 4,600 +0.01(+1.49%)
Apr 03, 2009 0.6500 0.6700 0.6500 0.6700 2,200 +0.05(+8.05%)
Apr 02, 2009 0.6571 0.6900 0.6200 0.6201 23,793 +0.00(+0.02%)
Apr 01, 2009 0.6200 0.6700 0.5500 0.6200 47,693 -0.08(-11.43%)
Mar 31, 2009 0.7500 0.7508 0.6900 0.7000 14,048 -0.02(-2.78%)
Mar 30, 2009 0.7850 0.9100 0.7000 0.7200 58,502 -0.01(-1.37%)
Mar 26, 2009 0.7000 0.7300 0.6700 0.7300 7,040 +0.03(+4.29%)
Mar 25, 2009 0.7800 0.7900 0.6899 0.7000 39,154 -0.05(-6.67%)
Mar 24, 2009 0.6200 0.8000 0.6200 0.7500 22,300 +0.05(+7.14%)
Mar 23, 2009 0.6601 0.9000 0.6601 0.7000 18,376 -0.04(-5.39%)
Mar 20, 2009 0.6400 0.7500 0.6400 0.7399 3,300 +0.07(+10.43%)
Mar 19, 2009 0.7000 0.7003 0.6700 0.6700 22,755 +0.00(+0.00%)
Mar 18, 2009 0.6500 0.7700 0.6500 0.6700 31,875 +0.08(+13.89%)
Mar 17, 2009 0.5900 0.5900 0.5883 0.5883 1,691 -0.00(-0.29%)
Mar 16, 2009 0.6900 0.7400 0.5500 0.5900 17,485 -0.01(-1.67%)
Mar 13, 2009 0.6600 0.6600 0.5617 0.6000 0 +0.03(+4.64%)
Mar 12, 2009 0.5200 0.5800 0.5200 0.5734 7,044 +0.06(+11.77%)
Mar 11, 2009 0.5400 0.5500 0.5000 0.5130 11,712 -0.03(-5.00%)
Mar 10, 2009 0.5200 0.5500 0.5200 0.5400 8,587 +0.02(+3.05%)
Mar 09, 2009 0.5360 0.5399 0.5200 0.5240 2,600 +0.00(+0.77%)
Mar 06, 2009 0.5400 0.5400 0.5200 0.5200 0 -0.03(-5.45%)
Mar 05, 2009 0.5200 0.5600 0.5200 0.5500 300 -0.01(-1.79%)
Mar 04, 2009 0.5000 0.5600 0.5000 0.5600 23,273 +0.04(+7.69%)
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.