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, 2014 3.720 3.810 3.600 3.650 915,424 -0.25(-6.41%)
Jan 30, 2014 3.280 3.900 3.280 3.900 896,296 +0.62(+18.90%)
Jan 29, 2014 3.430 3.434 3.180 3.280 510,280 -0.17(-4.93%)
Jan 28, 2014 3.000 3.630 2.990 3.450 2,507,991 +0.51(+17.35%)
Jan 27, 2014 2.810 3.000 2.670 2.940 541,784 +0.14(+5.00%)
Jan 24, 2014 2.830 2.830 2.650 2.800 166,620 -0.04(-1.41%)
Jan 23, 2014 2.910 2.910 2.700 2.840 120,120 +0.02(+0.71%)
Jan 22, 2014 2.950 3.000 2.700 2.820 398,839 -0.10(-3.42%)
Jan 21, 2014 2.520 2.970 2.500 2.920 1,441,193 +0.37(+14.51%)
Jan 17, 2014 2.340 2.550 2.550 2.550 521,700 +0.21(+8.97%)
Jan 16, 2014 2.350 2.350 2.310 2.340 49,284 -0.02(-0.85%)
Jan 15, 2014 2.330 2.400 2.290 2.360 342,633 +0.09(+3.87%)
Jan 14, 2014 2.230 2.280 2.210 2.272 38,916 +0.08(+3.74%)
Jan 13, 2014 2.200 2.240 2.150 2.190 36,528 +0.04(+1.86%)
Jan 10, 2014 2.150 2.180 2.140 2.150 71,192 -0.04(-1.83%)
Jan 09, 2014 2.230 2.260 2.150 2.190 151,352 -0.04(-1.57%)
Jan 08, 2014 2.290 2.290 2.210 2.225 91,795 -0.04(-1.98%)
Jan 07, 2014 2.320 2.320 2.260 2.270 47,356 +0.01(+0.44%)
Jan 06, 2014 2.330 2.580 2.160 2.260 848,530 -0.06(-2.59%)
Jan 03, 2014 2.320 2.340 2.256 2.320 29,378 -0.03(-1.28%)
Jan 02, 2014 2.330 2.350 2.300 2.350 28,542 +0.02(+0.86%)
Dec 31, 2013 2.350 2.330 2.330 2.330 64,500 -0.02(-0.85%)
Dec 30, 2013 2.340 2.350 2.260 2.350 24,344 +0.06(+2.62%)
Dec 27, 2013 2.250 2.320 2.250 2.290 22,982 +0.01(+0.44%)
Dec 26, 2013 2.220 2.300 2.210 2.280 57,365 +0.01(+0.44%)
Dec 24, 2013 2.340 2.340 2.260 2.270 11,123 -0.06(-2.78%)
Dec 23, 2013 2.350 2.350 2.210 2.335 40,088 +0.00(+0.21%)
Dec 20, 2013 2.400 2.430 2.320 2.330 37,704 -0.10(-4.12%)
Dec 19, 2013 2.340 2.430 2.310 2.430 29,775 +0.08(+3.40%)
Dec 18, 2013 2.350 2.350 2.310 2.350 46,738 -0.03(-1.26%)
Dec 17, 2013 2.260 2.380 2.260 2.380 69,803 +0.07(+3.03%)
Dec 16, 2013 2.300 2.350 2.280 2.310 38,093 +0.02(+0.87%)
Dec 13, 2013 2.220 2.290 2.200 2.290 75,915 +0.01(+0.44%)
Dec 12, 2013 2.210 2.280 2.210 2.280 31,571 +0.06(+2.70%)
Dec 11, 2013 2.290 2.290 2.140 2.220 69,594 -0.07(-3.06%)
Dec 10, 2013 2.300 2.340 2.280 2.290 9,737 +0.02(+0.88%)
Dec 09, 2013 2.300 2.300 2.270 2.270 52,356 -0.02(-0.87%)
Dec 06, 2013 2.230 2.290 2.140 2.290 25,422 +0.15(+7.01%)
Dec 05, 2013 2.240 2.320 2.110 2.140 41,373 -0.15(-6.55%)
Dec 04, 2013 2.430 2.430 2.250 2.290 43,487 -0.10(-4.18%)
Dec 03, 2013 2.420 2.430 2.290 2.390 86,027 -0.01(-0.42%)
Dec 02, 2013 2.450 2.450 2.330 2.400 180,790 -0.02(-0.83%)
Nov 29, 2013 2.430 2.480 2.290 2.420 340,473 +0.04(+1.68%)
Nov 27, 2013 2.270 2.380 2.255 2.380 123,695 +0.19(+8.43%)
Nov 26, 2013 2.200 2.250 2.150 2.195 10,750 +0.02(+1.15%)
Nov 25, 2013 2.220 2.320 2.080 2.170 186,138 +0.04(+1.88%)
Nov 22, 2013 2.070 2.140 2.060 2.130 41,215 +0.03(+1.43%)
Nov 21, 2013 2.120 2.120 2.020 2.100 177,525 +0.00(+0.00%)
Nov 20, 2013 2.100 2.100 2.000 2.100 111,845 +0.00(+0.00%)
Nov 19, 2013 2.150 2.200 2.060 2.100 102,798 -0.10(-4.55%)
Nov 18, 2013 2.200 2.410 2.100 2.200 211,983 +0.02(+0.92%)
Nov 15, 2013 2.420 2.420 2.152 2.180 222,655 -0.27(-11.02%)
Nov 14, 2013 2.290 2.480 2.180 2.450 576,065 +0.27(+12.39%)
Nov 13, 2013 1.910 2.180 1.880 2.180 396,914 +0.50(+29.76%)
Nov 12, 2013 1.720 1.720 1.680 1.680 24,479 -0.10(-5.62%)
Nov 11, 2013 1.680 1.789 1.680 1.780 44,332 +0.07(+4.09%)
Nov 08, 2013 1.750 1.750 1.700 1.710 13,005 +0.01(+0.53%)
Nov 07, 2013 1.700 1.790 1.680 1.701 8,371 +0.00(+0.06%)
Nov 06, 2013 1.700 1.700 1.690 1.700 12,310 +0.00(+0.00%)
Nov 05, 2013 1.700 1.700 1.700 1.700 906 +0.00(+0.01%)
Nov 04, 2013 1.680 1.700 1.680 1.700 1,537 -0.00(-0.01%)
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.