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 29, 2019 13.73 13.90 12.66 12.70 213,000 -0.93(-6.82%)
Nov 27, 2019 13.64 13.64 12.81 13.63 343,500 +0.34(+2.56%)
Nov 26, 2019 13.22 13.84 13.15 13.29 382,064 +0.22(+1.68%)
Nov 25, 2019 11.62 13.55 11.55 13.07 690,005 +1.71(+15.05%)
Nov 22, 2019 11.49 11.65 11.22 11.36 106,800 -0.04(-0.35%)
Nov 21, 2019 11.40 11.89 11.36 11.40 239,400 +0.04(+0.35%)
Nov 20, 2019 11.77 11.84 11.28 11.36 282,605 -0.32(-2.74%)
Nov 19, 2019 12.08 12.16 11.38 11.68 412,893 +0.15(+1.30%)
Nov 18, 2019 10.07 12.00 10.01 11.53 327,125 +1.44(+14.27%)
Nov 15, 2019 10.15 10.28 9.990 10.09 56,000 -0.02(-0.20%)
Nov 14, 2019 10.07 10.50 10.00 10.11 150,678 -0.03(-0.30%)
Nov 13, 2019 10.17 10.47 9.910 10.14 203,933 -0.04(-0.39%)
Nov 12, 2019 10.06 10.46 10.01 10.18 55,083 +0.17(+1.70%)
Nov 11, 2019 9.890 10.18 9.800 10.01 86,271 +0.11(+1.11%)
Nov 08, 2019 9.690 9.910 9.220 9.900 94,700 +0.18(+1.85%)
Nov 07, 2019 9.740 9.980 9.650 9.720 49,438 -0.02(-0.21%)
Nov 06, 2019 9.750 9.860 9.520 9.740 71,290 +0.01(+0.10%)
Nov 05, 2019 9.800 9.800 9.530 9.730 67,720 -0.04(-0.41%)
Nov 04, 2019 9.910 10.15 9.560 9.770 126,480 -0.14(-1.41%)
Nov 01, 2019 9.680 9.990 9.680 9.910 111,000 +0.21(+2.16%)
Oct 31, 2019 9.710 9.960 9.600 9.700 183,367 -0.10(-1.02%)
Oct 30, 2019 9.140 9.870 9.140 9.800 212,413 +0.64(+6.99%)
Oct 29, 2019 9.300 9.550 9.150 9.160 179,083 -0.30(-3.17%)
Oct 28, 2019 9.680 9.810 9.360 9.460 246,594 -0.26(-2.67%)
Oct 25, 2019 9.630 9.930 9.600 9.720 111,600 +0.04(+0.41%)
Oct 24, 2019 9.750 10.28 9.600 9.680 199,631 +0.12(+1.26%)
Oct 23, 2019 12.16 12.51 9.500 9.560 623,094 -1.76(-15.55%)
Oct 22, 2019 11.27 11.37 11.00 11.32 119,011 +0.06(+0.53%)
Oct 21, 2019 11.08 11.40 11.07 11.26 115,883 +0.18(+1.62%)
Oct 18, 2019 11.57 11.63 11.01 11.08 108,400 -0.46(-3.99%)
Oct 17, 2019 11.57 11.67 11.50 11.54 15,817 -0.01(-0.09%)
Oct 16, 2019 11.59 11.69 11.52 11.55 40,395 -0.14(-1.20%)
Oct 15, 2019 11.76 12.03 11.62 11.69 81,759 -0.02(-0.17%)
Oct 14, 2019 11.58 11.81 11.39 11.71 72,112 +0.10(+0.86%)
Oct 11, 2019 11.70 11.92 11.52 11.61 64,800 -0.01(-0.09%)
Oct 10, 2019 11.78 11.82 11.55 11.62 46,994 -0.05(-0.43%)
Oct 09, 2019 11.99 12.17 11.62 11.67 108,966 +0.03(+0.26%)
Oct 08, 2019 11.45 11.73 11.06 11.64 154,587 +0.17(+1.48%)
Oct 07, 2019 11.63 11.78 11.45 11.47 61,331 -0.20(-1.71%)
Oct 04, 2019 11.61 11.78 11.59 11.67 29,300 +0.07(+0.60%)
Oct 03, 2019 11.20 11.73 11.10 11.60 69,974 +0.22(+1.93%)
Oct 02, 2019 11.56 11.58 11.07 11.38 103,509 -0.20(-1.73%)
Oct 01, 2019 11.61 11.66 11.47 11.58 59,647 +0.11(+0.96%)
Sep 30, 2019 11.26 11.64 11.26 11.47 56,993 +0.05(+0.44%)
Sep 27, 2019 11.77 11.84 11.03 11.42 91,500 -0.44(-3.71%)
Sep 26, 2019 11.98 12.05 11.67 11.86 28,073 -0.04(-0.34%)
Sep 25, 2019 11.85 11.96 11.58 11.90 34,424 +0.03(+0.25%)
Sep 24, 2019 12.20 12.35 11.76 11.87 64,868 -0.29(-2.38%)
Sep 23, 2019 12.11 12.40 12.10 12.16 42,301 +0.12(+1.00%)
Sep 20, 2019 12.14 12.46 11.97 12.04 96,400 -0.06(-0.50%)
Sep 19, 2019 11.58 12.17 11.58 12.10 83,912 +0.46(+3.95%)
Sep 18, 2019 11.76 11.83 11.39 11.64 54,205 -0.19(-1.61%)
Sep 17, 2019 11.44 11.83 11.36 11.83 53,445 +0.37(+3.23%)
Sep 16, 2019 11.47 11.69 11.36 11.46 41,893 -0.10(-0.87%)
Sep 13, 2019 11.73 11.73 11.29 11.56 43,500 -0.18(-1.53%)
Sep 12, 2019 11.66 11.75 11.35 11.74 50,740 +0.16(+1.38%)
Sep 11, 2019 11.65 11.88 11.34 11.58 107,045 +0.11(+0.96%)
Sep 10, 2019 11.21 11.58 10.43 11.47 441,694 +0.15(+1.33%)
Sep 09, 2019 11.68 11.73 11.11 11.32 206,327 -0.47(-3.99%)
Sep 06, 2019 12.00 12.01 11.67 11.79 151,500 -0.15(-1.26%)
Sep 05, 2019 11.87 12.11 11.67 11.94 41,799 +0.10(+0.84%)
Sep 04, 2019 11.76 11.86 11.54 11.84 126,020 +0.08(+0.68%)
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.