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 (%)
Oct 29, 2010 2.450 2.460 2.340 2.450 15,191 -0.01(-0.41%)
Oct 28, 2010 2.450 2.490 2.230 2.460 56,646 -0.01(-0.40%)
Oct 27, 2010 2.450 2.490 2.450 2.470 4,604 -0.04(-1.59%)
Oct 25, 2010 2.460 2.510 2.460 2.510 2,725 +0.01(+0.40%)
Oct 22, 2010 2.500 2.500 2.470 2.500 8,900 +0.00(+0.00%)
Oct 21, 2010 2.470 2.501 2.470 2.500 13,050 +0.00(+0.00%)
Oct 20, 2010 2.540 2.540 2.450 2.500 16,283 -0.07(-2.72%)
Oct 19, 2010 2.420 2.600 2.420 2.570 12,260 +0.13(+5.33%)
Oct 18, 2010 2.460 2.480 2.400 2.440 11,753 -0.04(-1.61%)
Oct 15, 2010 2.390 2.600 2.380 2.480 35,759 -0.04(-1.59%)
Oct 14, 2010 2.450 2.580 2.450 2.520 18,233 +0.07(+2.86%)
Oct 13, 2010 2.520 2.520 2.450 2.450 12,517 -0.06(-2.39%)
Oct 12, 2010 2.480 2.540 2.480 2.510 9,700 +0.02(+0.80%)
Oct 11, 2010 2.500 2.520 2.490 2.490 22,196 -0.01(-0.40%)
Oct 08, 2010 2.500 2.600 2.500 2.500 4,825 -0.10(-3.85%)
Oct 07, 2010 2.480 2.600 2.480 2.600 14,733 +0.10(+4.00%)
Oct 06, 2010 2.570 2.570 2.500 2.500 18,542 -0.07(-2.72%)
Oct 05, 2010 2.600 2.600 2.540 2.570 13,049 -0.01(-0.39%)
Oct 04, 2010 2.600 2.610 2.570 2.580 12,480 -0.05(-1.90%)
Oct 01, 2010 2.630 2.640 2.500 2.630 31,107 +0.01(+0.38%)
Sep 30, 2010 2.590 2.640 2.590 2.620 6,600 +0.03(+1.16%)
Sep 29, 2010 2.630 2.660 2.590 2.590 14,231 -0.05(-1.89%)
Sep 28, 2010 2.640 2.650 2.560 2.640 18,567 +0.08(+3.13%)
Sep 27, 2010 2.580 2.620 2.560 2.560 19,508 -0.04(-1.54%)
Sep 24, 2010 2.640 2.700 2.600 2.600 26,186 -0.07(-2.62%)
Sep 23, 2010 2.700 2.700 2.640 2.670 15,930 -0.02(-0.74%)
Sep 22, 2010 2.726 2.760 2.690 2.690 8,436 -0.03(-1.10%)
Sep 21, 2010 2.660 2.770 2.660 2.720 5,610 +0.02(+0.74%)
Sep 20, 2010 2.650 2.740 2.650 2.700 9,000 +0.05(+1.89%)
Sep 17, 2010 2.650 2.800 2.650 2.650 22,684 +0.01(+0.38%)
Sep 15, 2010 2.640 2.800 2.640 2.640 27,581 -0.05(-1.86%)
Sep 14, 2010 2.620 2.760 2.620 2.690 24,750 +0.04(+1.51%)
Sep 13, 2010 2.750 2.770 2.600 2.650 54,666 -0.10(-3.64%)
Sep 10, 2010 2.730 2.810 2.650 2.750 57,447 -0.01(-0.36%)
Sep 09, 2010 2.640 2.840 2.560 2.760 39,196 +0.12(+4.55%)
Sep 08, 2010 2.610 2.720 2.560 2.640 17,377 +0.04(+1.54%)
Sep 07, 2010 2.620 2.720 2.590 2.600 58,466 -0.06(-2.26%)
Sep 03, 2010 2.660 2.720 2.590 2.660 11,281 -0.02(-0.75%)
Sep 02, 2010 2.740 2.740 2.580 2.680 20,028 -0.04(-1.47%)
Sep 01, 2010 2.770 2.770 2.700 2.720 20,857 -0.05(-1.81%)
Aug 31, 2010 2.720 2.850 2.720 2.770 12,260 -0.02(-0.72%)
Aug 30, 2010 2.850 2.850 2.730 2.790 45,575 -0.10(-3.46%)
Aug 27, 2010 2.890 2.900 2.730 2.890 56,666 +0.13(+4.71%)
Aug 26, 2010 2.570 2.820 2.560 2.760 26,595 +0.18(+6.98%)
Aug 25, 2010 2.640 2.680 2.560 2.580 26,357 -0.11(-4.09%)
Aug 24, 2010 2.870 2.870 2.660 2.690 33,405 -0.12(-4.27%)
Aug 23, 2010 2.860 2.870 2.800 2.810 14,681 -0.04(-1.40%)
Aug 20, 2010 2.890 2.890 2.810 2.850 17,318 +0.06(+2.15%)
Aug 19, 2010 2.850 2.890 2.750 2.790 25,299 -0.15(-5.10%)
Aug 18, 2010 2.630 3.000 2.540 2.940 86,558 +0.28(+10.55%)
Aug 17, 2010 2.350 2.700 2.350 2.659 34,126 +0.28(+11.74%)
Aug 16, 2010 2.500 2.530 2.200 2.380 173,021 -0.13(-5.18%)
Aug 13, 2010 2.510 2.790 2.510 2.510 138,577 -0.40(-13.73%)
Aug 12, 2010 2.930 2.970 2.850 2.909 29,852 -0.03(-1.03%)
Aug 11, 2010 2.960 2.980 2.910 2.940 58,606 -0.07(-2.33%)
Aug 10, 2010 2.920 3.010 2.900 3.010 73,856 +0.11(+3.79%)
Aug 09, 2010 2.840 2.920 2.820 2.900 61,650 +0.09(+3.20%)
Aug 06, 2010 2.810 2.910 2.810 2.810 26,256 -0.04(-1.40%)
Aug 05, 2010 2.830 2.880 2.830 2.850 39,424 +0.01(+0.35%)
Aug 04, 2010 2.840 2.870 2.830 2.840 26,256 +0.01(+0.35%)
Aug 03, 2010 2.810 2.850 2.800 2.830 26,925 -0.00(-0.18%)
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.