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 (%)
Mar 31, 2015 3.490 3.500 3.350 3.420 77,411 -0.08(-2.29%)
Mar 30, 2015 3.400 3.500 3.400 3.500 29,433 +0.08(+2.34%)
Mar 27, 2015 3.420 3.500 3.420 3.420 9,293 -0.02(-0.58%)
Mar 26, 2015 3.510 3.510 3.430 3.440 20,731 -0.08(-2.27%)
Mar 25, 2015 3.670 3.670 3.446 3.520 52,186 -0.15(-4.09%)
Mar 24, 2015 3.300 3.730 3.300 3.670 157,196 +0.37(+11.21%)
Mar 23, 2015 3.270 3.350 3.205 3.300 52,366 +0.03(+0.92%)
Mar 20, 2015 3.350 3.350 3.220 3.270 15,162 -0.01(-0.30%)
Mar 19, 2015 3.240 3.350 3.200 3.280 20,316 +0.07(+2.18%)
Mar 18, 2015 3.220 3.220 3.200 3.210 49,041 +0.01(+0.31%)
Mar 17, 2015 3.080 3.220 3.060 3.200 40,299 +0.15(+4.92%)
Mar 16, 2015 3.140 3.200 3.050 3.050 41,221 -0.13(-4.09%)
Mar 13, 2015 3.120 3.200 3.070 3.180 22,481 -0.03(-0.93%)
Mar 12, 2015 3.150 3.220 3.120 3.210 16,120 +0.04(+1.26%)
Mar 11, 2015 3.020 3.220 3.010 3.170 35,296 +0.14(+4.62%)
Mar 10, 2015 3.230 3.230 3.020 3.030 72,707 -0.20(-6.19%)
Mar 09, 2015 3.170 3.240 3.100 3.230 18,022 +0.01(+0.31%)
Mar 06, 2015 3.200 3.240 3.160 3.220 30,012 +0.00(+0.00%)
Mar 05, 2015 3.240 3.250 3.150 3.220 18,046 +0.02(+0.63%)
Mar 04, 2015 3.250 3.260 3.100 3.200 26,106 +0.06(+1.91%)
Mar 03, 2015 3.240 3.400 3.140 3.140 100,955 -0.10(-3.09%)
Mar 02, 2015 3.190 3.470 3.190 3.240 128,301 +0.03(+0.93%)
Feb 27, 2015 3.150 3.260 3.080 3.210 85,191 -0.01(-0.31%)
Feb 26, 2015 3.340 3.340 3.200 3.220 27,428 -0.13(-3.88%)
Feb 25, 2015 3.160 3.350 3.160 3.350 63,964 +0.09(+2.76%)
Feb 24, 2015 3.140 3.270 3.100 3.260 63,209 +0.24(+7.95%)
Feb 23, 2015 3.300 3.340 3.010 3.020 105,871 -0.28(-8.36%)
Feb 20, 2015 3.390 3.390 3.296 3.296 55,425 -0.09(-2.78%)
Feb 19, 2015 3.450 3.490 3.370 3.390 79,407 -0.02(-0.59%)
Feb 18, 2015 3.250 3.410 3.240 3.410 124,419 +0.16(+4.92%)
Feb 17, 2015 3.150 3.260 3.020 3.250 103,153 +0.10(+3.17%)
Feb 13, 2015 3.090 3.150 3.150 3.150 107,300 +0.11(+3.67%)
Feb 12, 2015 3.050 3.190 2.910 3.038 169,576 -0.01(-0.38%)
Feb 11, 2015 3.150 3.150 3.020 3.050 60,256 -0.01(-0.22%)
Feb 10, 2015 3.120 3.290 3.010 3.057 110,441 -0.14(-4.48%)
Feb 09, 2015 3.090 3.310 3.050 3.200 463,175 +0.19(+6.31%)
Feb 06, 2015 2.760 3.100 2.640 3.010 941,121 +0.63(+26.47%)
Feb 05, 2015 2.340 2.380 2.310 2.380 37,486 +0.08(+3.48%)
Feb 04, 2015 2.250 2.360 2.250 2.300 39,658 +0.05(+2.22%)
Feb 03, 2015 2.170 2.280 2.110 2.250 84,549 -0.05(-2.17%)
Feb 02, 2015 2.310 2.360 2.253 2.300 20,216 -0.02(-0.86%)
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%)
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.