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 30, 2015 2.360 2.370 2.300 2.320 13,217 -0.08(-3.33%)
Jan 29, 2015 2.350 2.400 2.350 2.400 3,729 +0.04(+1.69%)
Jan 28, 2015 2.300 2.374 2.260 2.360 17,907 +0.09(+3.96%)
Jan 27, 2015 2.260 2.330 2.250 2.270 17,400 -0.03(-1.30%)
Jan 26, 2015 2.400 2.400 2.300 2.300 50,971 -0.08(-3.36%)
Jan 23, 2015 2.351 2.420 2.350 2.380 5,571 +0.00(+0.00%)
Jan 22, 2015 2.344 2.430 2.344 2.380 12,848 -0.01(-0.42%)
Jan 21, 2015 2.390 2.400 2.340 2.390 17,817 -0.04(-1.65%)
Jan 20, 2015 2.440 2.480 2.360 2.430 10,314 -0.04(-1.62%)
Jan 16, 2015 2.500 2.500 2.430 2.470 61,278 +0.09(+3.78%)
Jan 15, 2015 2.500 2.560 2.330 2.380 59,714 +0.05(+2.15%)
Jan 14, 2015 2.370 2.400 2.310 2.330 22,242 -0.02(-0.85%)
Jan 13, 2015 2.380 2.430 2.330 2.350 18,644 -0.06(-2.55%)
Jan 12, 2015 2.350 2.440 2.350 2.412 10,554 +0.01(+0.48%)
Jan 09, 2015 2.420 2.420 2.300 2.400 38,456 +0.06(+2.77%)
Jan 08, 2015 2.301 2.350 2.280 2.335 19,729 +0.04(+1.53%)
Jan 07, 2015 2.290 2.390 2.280 2.300 15,448 +0.01(+0.23%)
Jan 06, 2015 2.420 2.500 2.250 2.295 27,729 -0.03(-1.09%)
Jan 05, 2015 2.360 2.360 2.320 2.320 11,235 -0.02(-0.85%)
Jan 02, 2015 2.240 2.360 2.240 2.340 22,307 +0.12(+5.41%)
Dec 31, 2014 2.400 2.220 2.220 2.220 51,800 -0.10(-4.31%)
Dec 30, 2014 2.400 2.460 2.320 2.320 49,397 -0.03(-1.28%)
Dec 29, 2014 2.400 2.430 2.340 2.350 22,803 +0.00(+0.00%)
Dec 26, 2014 2.300 2.410 2.300 2.350 25,560 -0.05(-2.08%)
Dec 24, 2014 2.490 2.400 2.400 2.400 4,300 -0.05(-2.04%)
Dec 23, 2014 2.367 2.490 2.271 2.450 20,042 +0.06(+2.51%)
Dec 22, 2014 2.280 2.400 2.280 2.390 12,937 +0.11(+4.82%)
Dec 19, 2014 2.360 2.400 2.280 2.280 8,801 -0.06(-2.56%)
Dec 18, 2014 2.390 2.465 2.320 2.340 13,139 -0.01(-0.43%)
Dec 17, 2014 2.290 2.360 2.260 2.350 78,988 +0.04(+1.73%)
Dec 16, 2014 2.370 2.370 2.303 2.310 1,997 -0.01(-0.43%)
Dec 15, 2014 2.280 2.320 2.280 2.320 13,698 +0.05(+2.20%)
Dec 12, 2014 2.280 2.340 2.270 2.270 22,120 -0.06(-2.58%)
Dec 11, 2014 2.370 2.370 2.280 2.330 17,480 -0.03(-1.27%)
Dec 10, 2014 2.450 2.450 2.360 2.360 6,802 -0.04(-1.67%)
Dec 09, 2014 2.400 2.490 2.380 2.400 12,906 +0.00(+0.00%)
Dec 08, 2014 2.450 2.500 2.350 2.400 48,448 +0.00(+0.00%)
Dec 05, 2014 2.400 2.430 2.380 2.400 19,603 -0.01(-0.41%)
Dec 04, 2014 2.323 2.440 2.323 2.410 21,976 +0.03(+1.26%)
Dec 03, 2014 2.450 2.460 2.370 2.380 25,727 -0.02(-0.83%)
Dec 02, 2014 2.400 2.490 2.400 2.400 1,776 +0.03(+1.27%)
Dec 01, 2014 2.300 2.390 2.290 2.370 29,493 +0.07(+3.04%)
Nov 28, 2014 2.550 2.560 2.250 2.300 64,958 -0.25(-9.63%)
Nov 26, 2014 2.530 2.545 2.545 2.545 5,100 -0.02(-0.59%)
Nov 25, 2014 2.530 2.570 2.520 2.560 3,943 +0.04(+1.59%)
Nov 24, 2014 2.550 2.560 2.520 2.520 41,960 +0.01(+0.40%)
Nov 21, 2014 2.480 2.514 2.480 2.510 20,239 +0.04(+1.62%)
Nov 20, 2014 2.450 2.480 2.450 2.470 10,114 -0.01(-0.40%)
Nov 19, 2014 2.420 2.500 2.420 2.480 11,670 +0.04(+1.64%)
Nov 18, 2014 2.391 2.470 2.390 2.440 18,521 +0.02(+0.83%)
Nov 17, 2014 2.540 2.590 2.380 2.420 48,920 -0.18(-6.93%)
Nov 14, 2014 2.560 2.600 2.530 2.600 19,358 +0.03(+1.17%)
Nov 13, 2014 2.580 2.590 2.550 2.570 15,234 -0.01(-0.39%)
Nov 12, 2014 2.550 2.596 2.550 2.580 26,117 -0.02(-0.77%)
Nov 11, 2014 2.570 2.660 2.540 2.600 35,961 +0.00(+0.01%)
Nov 10, 2014 2.550 2.640 2.530 2.600 61,018 +0.04(+1.55%)
Nov 07, 2014 2.530 2.570 2.500 2.560 22,033 +0.01(+0.39%)
Nov 06, 2014 2.550 2.632 2.550 2.550 99,164 +0.01(+0.39%)
Nov 05, 2014 2.540 2.600 2.503 2.540 53,697 +0.03(+1.20%)
Nov 04, 2014 2.495 2.580 2.490 2.510 34,429 -0.02(-0.79%)
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.