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 (%)
Nov 30, 2009 1.550 1.620 1.400 1.550 22,220 -0.10(-6.06%)
Nov 27, 2009 1.610 1.650 1.610 1.650 1,530 +0.02(+1.23%)
Nov 25, 2009 1.700 1.700 1.580 1.630 5,118 -0.07(-4.12%)
Nov 24, 2009 1.710 1.710 1.680 1.700 1,673 +0.01(+0.59%)
Nov 23, 2009 1.580 1.706 1.551 1.690 11,592 +0.10(+6.29%)
Nov 20, 2009 1.650 1.680 1.550 1.590 15,945 -0.05(-3.05%)
Nov 19, 2009 1.620 1.640 1.580 1.640 4,900 +0.02(+1.23%)
Nov 18, 2009 1.600 1.710 1.580 1.620 12,290 +0.04(+2.53%)
Nov 17, 2009 1.610 1.640 1.580 1.580 17,987 -0.04(-2.47%)
Nov 16, 2009 1.680 1.680 1.600 1.620 15,623 -0.05(-2.99%)
Nov 13, 2009 1.740 1.740 1.650 1.670 15,818 -0.07(-4.02%)
Nov 12, 2009 1.750 1.750 1.660 1.740 20,209 -0.04(-2.25%)
Nov 11, 2009 1.850 1.850 1.750 1.780 26,925 +0.02(+1.03%)
Nov 10, 2009 1.850 1.850 1.620 1.762 60,850 -0.07(-3.73%)
Nov 09, 2009 1.820 1.850 1.820 1.830 11,800 +0.03(+1.67%)
Nov 06, 2009 1.800 1.840 1.780 1.800 7,856 -0.03(-1.64%)
Nov 05, 2009 1.750 1.840 1.750 1.830 12,612 +0.15(+8.93%)
Nov 04, 2009 1.700 1.720 1.680 1.680 8,347 +0.05(+3.07%)
Nov 03, 2009 1.600 1.630 1.590 1.630 5,655 -0.01(-0.61%)
Nov 02, 2009 1.600 1.651 1.600 1.640 7,700 +0.04(+2.49%)
Oct 30, 2009 1.640 1.670 1.600 1.600 5,959 -0.04(-2.43%)
Oct 29, 2009 1.620 1.651 1.600 1.640 9,850 +0.00(+0.01%)
Oct 28, 2009 1.690 1.710 1.620 1.640 14,200 -0.05(-2.96%)
Oct 27, 2009 1.700 1.700 1.600 1.690 8,150 +0.01(+0.60%)
Oct 26, 2009 1.730 1.740 1.640 1.680 19,619 -0.01(-0.62%)
Oct 23, 2009 1.700 1.700 1.690 1.690 11,402 +0.03(+1.84%)
Oct 22, 2009 1.680 1.700 1.660 1.660 10,000 -0.01(-0.48%)
Oct 21, 2009 1.740 1.740 1.660 1.668 5,558 -0.02(-1.30%)
Oct 20, 2009 1.650 1.690 1.650 1.690 10,377 +0.02(+1.02%)
Oct 19, 2009 1.710 1.720 1.670 1.673 4,600 +0.01(+0.78%)
Oct 16, 2009 1.630 1.710 1.630 1.660 27,899 +0.00(+0.00%)
Oct 15, 2009 1.740 1.740 1.650 1.660 10,638 -0.04(-2.58%)
Oct 14, 2009 1.670 1.710 1.620 1.704 12,121 +0.03(+2.03%)
Oct 13, 2009 1.680 1.680 1.670 1.670 1,150 -0.03(-1.76%)
Oct 12, 2009 1.710 1.720 1.680 1.700 3,800 +0.00(+0.00%)
Oct 09, 2009 1.752 1.760 1.700 1.700 27,326 -0.05(-2.86%)
Oct 08, 2009 1.690 1.790 1.690 1.750 12,200 +0.05(+2.94%)
Oct 07, 2009 1.710 1.740 1.700 1.700 16,996 -0.05(-2.86%)
Oct 06, 2009 1.890 1.890 1.710 1.750 12,611 -0.04(-2.23%)
Oct 05, 2009 1.760 1.820 1.760 1.790 4,050 +0.00(+0.00%)
Oct 02, 2009 1.830 1.850 1.770 1.790 19,809 -0.04(-2.19%)
Oct 01, 2009 1.850 1.850 1.800 1.830 7,839 -0.03(-1.61%)
Sep 30, 2009 1.890 1.890 1.830 1.860 11,350 -0.01(-0.53%)
Sep 29, 2009 1.920 1.930 1.800 1.870 29,800 -0.05(-2.60%)
Sep 28, 2009 1.920 1.940 1.840 1.920 7,703 +0.02(+1.05%)
Sep 25, 2009 1.920 1.940 1.880 1.900 23,008 -0.01(-0.52%)
Sep 24, 2009 1.890 1.920 1.840 1.910 9,615 -0.04(-2.05%)
Sep 23, 2009 2.040 2.040 1.910 1.950 22,115 +0.01(+0.52%)
Sep 22, 2009 1.960 1.960 1.890 1.940 27,180 +0.03(+1.57%)
Sep 21, 2009 1.850 1.950 1.850 1.910 37,737 +0.08(+4.37%)
Sep 18, 2009 1.840 1.960 1.830 1.830 34,762 -0.06(-3.17%)
Sep 17, 2009 1.890 1.900 1.830 1.890 27,869 -0.01(-0.53%)
Sep 16, 2009 1.840 1.920 1.840 1.900 14,466 +0.03(+1.60%)
Sep 15, 2009 1.900 1.920 1.800 1.870 12,733 -0.03(-1.58%)
Sep 14, 2009 1.840 1.900 1.840 1.900 15,281 +0.01(+0.53%)
Sep 11, 2009 1.920 2.000 1.820 1.890 30,372 -0.02(-1.05%)
Sep 10, 2009 1.810 2.000 1.790 1.910 33,300 +0.06(+3.24%)
Sep 09, 2009 1.780 1.870 1.780 1.850 6,385 +0.05(+2.78%)
Sep 08, 2009 1.650 1.810 1.650 1.800 9,958 +0.00(+0.00%)
Sep 04, 2009 1.780 1.800 1.750 1.800 11,077 +0.00(+0.00%)
Sep 03, 2009 1.800 1.800 1.710 1.800 23,492 +0.01(+0.56%)
Sep 02, 2009 1.850 1.890 1.700 1.790 41,700 -0.07(-3.76%)
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.