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 (%)
Feb 27, 2009 0.5200 0.5700 0.5200 0.5510 0 +0.03(+5.96%)
Feb 26, 2009 0.5700 0.5700 0.5000 0.5200 14,711 -0.03(-5.45%)
Feb 25, 2009 0.5386 0.5800 0.5386 0.5500 6,944 -0.02(-3.51%)
Feb 24, 2009 0.6800 0.6800 0.5500 0.5700 9,885 -0.02(-3.39%)
Feb 23, 2009 0.6200 0.6600 0.5700 0.5900 4,125 +0.03(+5.36%)
Feb 20, 2009 0.6201 0.6202 0.5100 0.5600 50,224 -0.07(-11.11%)
Feb 19, 2009 0.6400 0.6600 0.6300 0.6300 5,403 +0.00(+0.00%)
Feb 18, 2009 0.7300 0.7300 0.6300 0.6300 32,286 -0.10(-14.16%)
Feb 17, 2009 0.7700 0.7700 0.7300 0.7339 3,776 -0.01(-0.94%)
Feb 13, 2009 0.7400 0.7600 0.7400 0.7409 11,274 +0.01(+1.49%)
Feb 12, 2009 0.7200 0.7301 0.7200 0.7300 1,810 +0.01(+1.39%)
Feb 11, 2009 0.7400 0.7450 0.7200 0.7200 11,150 -0.01(-1.37%)
Feb 10, 2009 0.7500 0.7797 0.7300 0.7300 4,249 -0.01(-1.35%)
Feb 09, 2009 0.7400 0.7600 0.7400 0.7400 2,800 +0.00(+0.00%)
Feb 06, 2009 0.7600 0.7800 0.7300 0.7400 12,940 -0.01(-1.33%)
Feb 05, 2009 0.7900 0.7900 0.7300 0.7500 51,982 -0.05(-6.26%)
Feb 04, 2009 0.8200 0.8200 0.8000 0.8001 2,161 -0.02(-2.43%)
Feb 03, 2009 0.7900 0.8200 0.7900 0.8200 3,570 +0.02(+2.50%)
Feb 02, 2009 0.8000 0.8200 0.7900 0.8000 31,080 +0.00(+0.00%)
Jan 30, 2009 0.8000 0.8300 0.7900 0.8000 0 -0.01(-1.23%)
Jan 29, 2009 0.7900 0.8300 0.7900 0.8100 1,055 +0.02(+2.53%)
Jan 28, 2009 0.8001 0.8001 0.7900 0.7900 6,100 -0.01(-1.67%)
Jan 27, 2009 0.8400 0.8400 0.8000 0.8034 15,075 -0.06(-6.58%)
Jan 26, 2009 0.8100 0.8600 0.8000 0.8600 7,400 +0.04(+4.88%)
Jan 23, 2009 0.8000 0.8200 0.8000 0.8200 1,300 +0.02(+2.50%)
Jan 22, 2009 0.8400 0.8400 0.8000 0.8000 6,920 -0.03(-3.61%)
Jan 21, 2009 0.8300 0.8400 0.8000 0.8300 1,825 +0.02(+2.47%)
Jan 20, 2009 0.7700 0.8400 0.7700 0.8100 15,221 +0.00(+0.00%)
Jan 16, 2009 0.8000 0.8400 0.8000 0.8100 4,163 +0.01(+1.25%)
Jan 15, 2009 0.8000 0.8100 0.7900 0.8000 5,200 -0.00(-0.25%)
Jan 14, 2009 0.8200 0.8500 0.8000 0.8020 9,400 -0.03(-3.37%)
Jan 13, 2009 0.9000 0.9000 0.8300 0.8300 15,037 -0.02(-2.35%)
Jan 12, 2009 0.8799 0.8868 0.8100 0.8500 25,477 -0.05(-5.56%)
Jan 09, 2009 0.8600 0.9000 0.8000 0.9000 1,200 +0.05(+5.88%)
Jan 08, 2009 0.8100 0.8600 0.7700 0.8500 6,600 +0.04(+4.94%)
Jan 07, 2009 0.9100 0.9100 0.8100 0.8100 25,431 -0.07(-7.95%)
Jan 06, 2009 0.8500 0.9300 0.8498 0.8800 16,047 +0.03(+3.53%)
Jan 05, 2009 0.9000 0.9000 0.8100 0.8500 33,467 -0.01(-1.15%)
Jan 02, 2009 0.8400 0.8800 0.8400 0.8599 0 +0.02(+2.37%)
Jan 01, 2009 0.8200 0.8652 0.8200 0.8400 0 +0.00(+0.00%)
Dec 31, 2008 0.8200 0.8652 0.8200 0.8400 30,157 +0.02(+2.44%)
Dec 30, 2008 0.8100 0.8250 0.8000 0.8200 19,600 +0.02(+2.50%)
Dec 29, 2008 0.8100 0.8100 0.7900 0.8000 16,300 +0.03(+3.61%)
Dec 26, 2008 0.7700 0.8199 0.7700 0.7721 8,535 +0.01(+1.59%)
Dec 24, 2008 0.7700 0.7922 0.7600 0.7600 3,585 -0.02(-2.56%)
Dec 23, 2008 0.8800 0.9000 0.7600 0.7800 36,029 -0.09(-10.76%)
Dec 22, 2008 0.9000 0.9300 0.8700 0.8740 18,874 -0.04(-3.96%)
Dec 19, 2008 0.9300 0.9570 0.9100 0.9100 21,425 -0.02(-2.15%)
Dec 18, 2008 0.9200 0.9600 0.9000 0.9300 10,392 -0.03(-3.28%)
Dec 17, 2008 1.000 1.010 0.9615 0.9615 4,855 -0.05(-4.79%)
Dec 16, 2008 1.000 1.010 0.9600 1.010 17,495 +0.05(+5.20%)
Dec 15, 2008 0.9300 0.9600 0.9300 0.9600 5,415 +0.01(+1.05%)
Dec 12, 2008 0.9300 0.9600 0.9300 0.9500 18,307 +0.02(+2.15%)
Dec 11, 2008 0.9600 0.9600 0.9300 0.9300 28,108 -0.05(-5.10%)
Dec 10, 2008 0.9600 0.9900 0.9600 0.9800 5,493 +0.02(+2.08%)
Dec 09, 2008 0.9600 0.9900 0.9600 0.9600 10,950 -0.01(-1.03%)
Dec 08, 2008 1.030 1.030 0.9500 0.9700 17,460 -0.02(-2.02%)
Dec 05, 2008 1.000 1.000 0.9900 0.9900 7,100 -0.00(-0.01%)
Dec 04, 2008 0.9400 1.040 0.9400 0.9901 13,454 +0.01(+1.03%)
Dec 03, 2008 0.9300 0.9800 0.9300 0.9800 12,722 +0.01(+1.02%)
Dec 02, 2008 0.9700 0.9800 0.9700 0.9701 4,247 +0.01(+1.05%)
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.