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 (%)
Jan 31, 2008 4.150 4.250 4.100 4.240 30,046 -0.01(-0.24%)
Jan 30, 2008 4.150 4.250 4.100 4.250 11,457 +0.05(+1.19%)
Jan 29, 2008 4.230 4.330 4.120 4.200 33,836 +0.11(+2.69%)
Jan 28, 2008 4.130 4.300 4.030 4.090 76,170 -0.15(-3.54%)
Jan 25, 2008 4.220 4.420 4.100 4.240 27,167 -0.03(-0.70%)
Jan 24, 2008 4.630 4.630 4.150 4.270 48,900 +0.02(+0.47%)
Jan 23, 2008 4.020 4.270 3.900 4.250 53,228 -0.01(-0.23%)
Jan 22, 2008 4.190 4.500 3.600 4.260 139,269 -0.27(-5.96%)
Jan 21, 2008 4.590 4.700 4.500 4.530 0 +0.00(+0.00%)
Jan 18, 2008 4.590 4.700 4.500 4.530 21,950 -0.10(-2.16%)
Jan 17, 2008 4.940 4.940 4.450 4.630 34,165 -0.27(-5.51%)
Jan 16, 2008 4.790 4.990 4.750 4.900 22,044 +0.11(+2.30%)
Jan 15, 2008 4.800 5.050 4.700 4.790 54,345 -0.08(-1.64%)
Jan 14, 2008 4.800 4.930 4.640 4.870 45,447 +0.15(+3.18%)
Jan 11, 2008 5.000 5.000 4.500 4.720 84,700 -0.24(-4.84%)
Jan 10, 2008 4.540 4.960 4.350 4.960 62,768 +0.46(+10.22%)
Jan 09, 2008 4.860 4.860 4.420 4.500 69,728 -0.37(-7.60%)
Jan 08, 2008 5.200 5.260 4.450 4.870 121,436 -0.39(-7.41%)
Jan 07, 2008 5.520 5.750 5.060 5.260 90,083 -0.29(-5.23%)
Jan 04, 2008 5.550 5.690 5.520 5.550 62,661 -0.01(-0.18%)
Jan 03, 2008 5.620 5.780 5.500 5.560 38,500 -0.06(-1.07%)
Jan 02, 2008 5.600 5.770 5.560 5.620 123,608 +0.12(+2.18%)
Jan 01, 2008 5.500 5.600 5.410 5.500 0 +0.00(+0.00%)
Dec 31, 2007 5.500 5.600 5.410 5.500 78,290 +0.06(+1.10%)
Dec 28, 2007 5.070 5.500 5.070 5.440 24,296 +0.38(+7.51%)
Dec 27, 2007 5.180 5.180 5.030 5.060 26,880 -0.14(-2.69%)
Dec 26, 2007 5.050 5.200 4.750 5.200 26,100 +0.21(+4.21%)
Dec 24, 2007 4.860 5.080 4.800 4.990 20,400 +0.17(+3.53%)
Dec 21, 2007 4.620 4.830 4.520 4.820 31,500 +0.18(+3.88%)
Dec 20, 2007 4.730 4.800 4.400 4.640 45,400 -0.16(-3.33%)
Dec 19, 2007 4.990 5.050 4.710 4.800 30,400 -0.10(-2.04%)
Dec 18, 2007 4.880 4.950 4.640 4.900 57,425 +0.06(+1.24%)
Dec 17, 2007 5.220 5.310 4.750 4.840 87,950 -0.52(-9.70%)
Dec 14, 2007 5.350 5.600 5.140 5.360 48,700 -0.01(-0.18%)
Dec 13, 2007 5.370 5.580 5.110 5.370 45,840 -0.18(-3.24%)
Dec 12, 2007 5.700 5.700 5.450 5.550 78,100 -0.06(-1.07%)
Dec 11, 2007 5.730 5.840 5.310 5.610 75,300 +0.00(+0.00%)
Dec 10, 2007 6.000 6.150 5.610 5.610 102,850 -0.37(-6.22%)
Dec 07, 2007 6.150 6.200 5.800 5.982 56,700 -0.03(-0.47%)
Dec 06, 2007 5.850 6.140 5.760 6.010 92,865 +0.11(+1.86%)
Dec 05, 2007 5.750 5.900 5.630 5.900 55,300 +0.28(+4.98%)
Dec 04, 2007 5.700 5.850 5.370 5.620 103,215 -0.08(-1.40%)
Dec 03, 2007 5.030 5.890 4.920 5.700 240,200 +0.80(+16.32%)
Nov 30, 2007 4.080 5.000 4.080 4.900 137,505 +0.82(+20.10%)
Nov 29, 2007 3.910 4.170 3.880 4.080 83,500 +0.11(+2.77%)
Nov 28, 2007 3.900 4.160 3.850 3.970 115,550 +0.05(+1.27%)
Nov 27, 2007 4.170 4.250 3.860 3.920 136,157 -0.35(-8.19%)
Nov 26, 2007 4.590 4.600 4.260 4.270 102,200 -0.23(-5.11%)
Nov 23, 2007 4.490 4.600 4.490 4.500 37,400 +0.12(+2.74%)
Nov 21, 2007 4.300 4.600 4.150 4.380 171,929 -0.04(-0.90%)
Nov 20, 2007 5.170 5.170 4.070 4.420 276,339 -0.67(-13.16%)
Nov 19, 2007 5.890 5.890 5.010 5.090 176,705 -0.66(-11.48%)
Nov 16, 2007 5.980 5.980 5.370 5.750 349,550 -0.10(-1.71%)
Nov 15, 2007 6.250 6.500 5.750 5.850 456,573 -1.31(-18.30%)
Nov 14, 2007 7.150 7.650 6.810 7.160 471,675 +0.18(+2.58%)
Nov 13, 2007 6.330 7.250 6.330 6.980 201,600 +0.57(+8.89%)
Nov 12, 2007 6.300 6.829 6.300 6.410 100,800 +0.07(+1.10%)
Nov 09, 2007 6.400 6.630 6.340 6.340 90,910 -0.26(-3.94%)
Nov 08, 2007 6.910 6.910 6.500 6.600 165,300 -0.08(-1.20%)
Nov 07, 2007 7.000 7.230 6.680 6.680 212,205 -0.32(-4.57%)
Nov 06, 2007 6.510 7.100 6.410 7.000 179,200 +0.62(+9.72%)
Nov 05, 2007 6.300 6.500 6.300 6.380 120,700 -0.27(-4.06%)
Nov 02, 2007 6.640 6.900 6.330 6.650 128,100 -0.21(-3.06%)
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.