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, 2015 3.181 3.300 3.160 3.280 14,383 +0.14(+4.46%)
Sep 29, 2015 3.370 3.370 3.130 3.140 61,734 -0.15(-4.56%)
Sep 28, 2015 3.320 3.320 3.280 3.290 29,337 -0.01(-0.30%)
Sep 25, 2015 3.372 3.372 3.300 3.300 10,719 -0.04(-1.20%)
Sep 24, 2015 3.360 3.440 3.330 3.340 4,647 +0.02(+0.60%)
Sep 23, 2015 3.460 3.460 3.310 3.320 5,226 -0.02(-0.60%)
Sep 22, 2015 3.350 3.360 3.280 3.340 29,882 -0.06(-1.76%)
Sep 21, 2015 3.300 3.400 3.300 3.400 37,077 +0.10(+3.03%)
Sep 18, 2015 3.380 3.380 3.300 3.300 43,157 -0.07(-2.08%)
Sep 17, 2015 3.350 3.400 3.300 3.370 19,899 -0.01(-0.30%)
Sep 16, 2015 3.350 3.450 3.300 3.380 23,418 +0.00(+0.00%)
Sep 15, 2015 3.440 3.460 3.353 3.380 22,037 -0.01(-0.29%)
Sep 14, 2015 3.500 3.530 3.368 3.390 25,863 -0.15(-4.24%)
Sep 11, 2015 3.495 3.550 3.480 3.540 10,356 -0.02(-0.56%)
Sep 10, 2015 3.490 3.560 3.490 3.560 29,108 +0.08(+2.30%)
Sep 09, 2015 3.560 3.595 3.480 3.480 45,702 +0.04(+1.16%)
Sep 08, 2015 3.500 3.600 3.440 3.440 15,127 +0.05(+1.47%)
Sep 04, 2015 3.380 3.390 3.390 3.390 33,100 +0.03(+0.89%)
Sep 03, 2015 3.360 3.360 3.360 3.360 26,387 +0.08(+2.44%)
Sep 02, 2015 3.440 3.440 3.280 3.280 8,081 -0.11(-3.24%)
Sep 01, 2015 3.330 3.430 3.330 3.390 8,510 +0.05(+1.50%)
Aug 31, 2015 3.310 3.450 3.290 3.340 10,348 +0.03(+0.91%)
Aug 28, 2015 3.280 3.380 3.280 3.310 24,003 -0.04(-1.19%)
Aug 27, 2015 3.400 3.420 3.309 3.350 12,569 -0.02(-0.59%)
Aug 26, 2015 3.270 3.380 3.270 3.370 13,563 +0.03(+0.90%)
Aug 25, 2015 3.440 3.440 3.300 3.340 10,549 +0.02(+0.60%)
Aug 24, 2015 3.150 3.330 3.130 3.320 90,523 -0.06(-1.78%)
Aug 21, 2015 3.390 3.470 3.140 3.380 68,072 +0.03(+0.90%)
Aug 20, 2015 3.350 3.450 3.310 3.350 56,911 -0.17(-4.83%)
Aug 19, 2015 3.260 3.530 3.230 3.520 28,071 +0.22(+6.67%)
Aug 18, 2015 3.439 3.500 3.270 3.300 35,924 -0.09(-2.65%)
Aug 17, 2015 3.440 3.440 3.330 3.390 29,760 +0.01(+0.30%)
Aug 14, 2015 3.390 3.440 3.350 3.380 25,545 -0.01(-0.29%)
Aug 13, 2015 3.490 3.500 3.390 3.390 43,606 -0.10(-2.87%)
Aug 12, 2015 3.470 3.530 3.360 3.490 21,667 +0.05(+1.45%)
Aug 11, 2015 3.500 3.500 3.420 3.440 25,665 -0.04(-1.15%)
Aug 10, 2015 3.400 3.500 3.380 3.480 84,412 +0.09(+2.65%)
Aug 07, 2015 3.420 3.460 3.350 3.390 32,269 +0.00(+0.00%)
Aug 06, 2015 3.400 3.480 3.350 3.390 20,037 +0.00(+0.00%)
Aug 05, 2015 3.410 3.430 3.377 3.390 17,230 +0.06(+1.80%)
Aug 04, 2015 3.476 3.480 3.320 3.330 20,755 -0.17(-4.86%)
Aug 03, 2015 3.500 3.550 3.180 3.500 59,380 -0.04(-1.13%)
Jul 31, 2015 3.500 3.630 3.500 3.540 150,327 +0.20(+5.99%)
Jul 30, 2015 3.200 3.420 3.191 3.340 31,567 +0.16(+5.03%)
Jul 29, 2015 3.150 3.270 3.150 3.180 21,235 +0.02(+0.63%)
Jul 28, 2015 3.160 3.380 3.150 3.160 92,128 -0.01(-0.32%)
Jul 27, 2015 3.200 3.200 3.170 3.170 5,415 -0.04(-1.25%)
Jul 24, 2015 3.300 3.300 3.180 3.210 19,407 -0.08(-2.43%)
Jul 23, 2015 3.320 3.340 3.290 3.290 4,025 +0.02(+0.61%)
Jul 22, 2015 3.350 3.350 3.250 3.270 7,108 -0.04(-1.21%)
Jul 21, 2015 3.280 3.319 3.185 3.310 15,748 +0.10(+3.12%)
Jul 20, 2015 3.360 3.400 3.150 3.210 27,158 -0.09(-2.72%)
Jul 17, 2015 3.282 3.300 3.220 3.300 4,851 -0.01(-0.31%)
Jul 16, 2015 3.250 3.400 3.196 3.310 22,366 +0.09(+2.80%)
Jul 15, 2015 3.350 3.350 3.220 3.220 5,825 -0.03(-0.92%)
Jul 14, 2015 3.380 3.380 3.250 3.250 3,481 -0.03(-0.91%)
Jul 13, 2015 3.250 3.370 3.170 3.280 14,731 +0.12(+3.85%)
Jul 10, 2015 3.190 3.200 3.150 3.158 9,611 -0.01(-0.37%)
Jul 09, 2015 3.240 3.240 3.170 3.170 7,745 -0.03(-0.94%)
Jul 08, 2015 3.211 3.270 3.190 3.200 11,544 -0.04(-1.23%)
Jul 07, 2015 3.301 3.330 3.170 3.240 6,621 -0.03(-0.92%)
Jul 06, 2015 3.190 3.300 3.190 3.270 9,378 +0.02(+0.62%)
Jul 02, 2015 3.200 3.250 3.250 3.250 40,100 +0.03(+0.93%)
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.