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 29, 2018 3.680 3.680 3.680 0 +0.20(+5.75%)
Mar 28, 2018 3.550 3.560 3.460 3.480 16,490 -0.04(-1.14%)
Mar 27, 2018 3.650 3.678 3.480 3.520 32,099 +0.04(+1.15%)
Mar 26, 2018 3.490 3.570 3.415 3.480 72,467 -0.03(-0.85%)
Mar 23, 2018 3.460 3.588 3.460 3.510 28,843 +0.02(+0.57%)
Mar 22, 2018 3.470 3.571 3.470 3.490 27,468 -0.05(-1.41%)
Mar 21, 2018 3.490 3.590 3.490 3.540 31,157 +0.02(+0.57%)
Mar 20, 2018 3.500 3.580 3.484 3.520 26,547 -0.02(-0.56%)
Mar 19, 2018 3.620 3.620 3.490 3.540 27,104 +0.08(+2.31%)
Mar 16, 2018 3.650 3.695 3.460 3.460 181,624 -0.14(-3.89%)
Mar 15, 2018 3.570 3.630 3.550 3.600 22,193 +0.01(+0.28%)
Mar 14, 2018 3.590 3.630 3.522 3.590 15,135 +0.03(+0.84%)
Mar 13, 2018 3.570 3.640 3.510 3.560 11,580 -0.01(-0.25%)
Mar 12, 2018 3.550 3.570 3.512 3.569 12,137 +0.05(+1.39%)
Mar 09, 2018 3.510 3.580 3.506 3.520 36,290 -0.03(-0.85%)
Mar 08, 2018 3.500 3.579 3.500 3.550 19,032 +0.02(+0.57%)
Mar 07, 2018 3.590 3.530 27,661 +0.05(+1.44%)
Mar 06, 2018 3.500 3.540 3.480 3.480 41,965 +0.00(+0.00%)
Mar 05, 2018 3.480 3.520 3.440 3.480 39,634 +0.00(+0.00%)
Mar 02, 2018 3.490 3.500 3.450 3.480 27,333 +0.00(+0.00%)
Mar 01, 2018 3.520 3.520 3.430 3.480 30,368 +0.00(+0.00%)
Feb 28, 2018 3.550 3.570 3.400 3.480 107,680 -0.09(-2.52%)
Feb 27, 2018 3.600 3.600 3.560 3.570 17,806 +0.00(+0.00%)
Feb 26, 2018 3.590 3.600 3.560 3.570 52,892 -0.02(-0.56%)
Feb 23, 2018 3.600 3.600 3.560 3.590 34,589 +0.00(+0.00%)
Feb 22, 2018 3.600 3.600 3.600 3.590 49,919 +0.04(+1.12%)
Feb 21, 2018 3.600 3.600 3.550 3.550 45,869 -0.04(-1.10%)
Feb 20, 2018 3.550 3.600 3.550 3.590 48,358 +0.04(+1.13%)
Feb 16, 2018 3.550 3.550 3.550 0 -0.00(-0.05%)
Feb 15, 2018 3.550 3.590 3.520 3.552 15,896 +0.04(+1.19%)
Feb 14, 2018 3.510 3.520 3.439 3.510 49,155 +0.11(+3.24%)
Feb 13, 2018 3.380 3.400 3.300 3.400 128,561 +0.04(+1.19%)
Feb 12, 2018 3.310 3.450 3.310 3.360 108,075 +0.03(+0.90%)
Feb 09, 2018 3.390 3.440 3.270 3.330 241,419 -0.06(-1.77%)
Feb 08, 2018 3.430 3.500 3.340 3.390 59,383 -0.06(-1.74%)
Feb 07, 2018 3.440 3.510 3.430 3.450 87,833 -0.01(-0.29%)
Feb 06, 2018 3.500 3.500 3.430 3.460 92,210 -0.05(-1.32%)
Feb 05, 2018 3.550 3.550 3.550 3.506 57,150 -0.07(-2.06%)
Feb 02, 2018 3.550 3.600 3.550 3.580 60,150 +0.03(+0.85%)
Feb 01, 2018 3.600 3.600 3.550 3.550 79,078 +0.00(+0.00%)
Jan 31, 2018 3.590 3.590 3.550 3.550 26,743 -0.01(-0.28%)
Jan 30, 2018 3.550 3.600 3.550 3.560 56,114 -0.03(-0.84%)
Jan 29, 2018 3.550 3.600 3.550 3.590 78,471 +0.02(+0.56%)
Jan 26, 2018 3.550 3.680 3.530 3.570 55,919 +0.00(+0.00%)
Jan 25, 2018 3.510 3.610 3.491 3.570 153,751 +0.05(+1.42%)
Jan 24, 2018 3.526 3.570 3.500 3.520 39,409 -0.01(-0.28%)
Jan 23, 2018 3.520 3.600 3.510 3.530 34,952 +0.01(+0.28%)
Jan 22, 2018 3.580 3.637 3.510 3.520 71,822 -0.06(-1.68%)
Jan 19, 2018 3.570 3.690 3.569 3.580 12,069 -0.02(-0.53%)
Jan 18, 2018 3.600 3.600 3.575 3.599 34,392 -0.05(-1.40%)
Jan 17, 2018 3.750 3.750 3.551 3.650 162,105 -0.08(-2.14%)
Jan 16, 2018 3.800 3.800 3.710 3.730 67,733 -0.08(-2.10%)
Jan 12, 2018 3.810 3.810 3.810 0 +0.09(+2.42%)
Jan 11, 2018 3.639 3.740 3.590 3.720 75,934 +0.12(+3.36%)
Jan 10, 2018 3.530 3.600 3.500 3.599 52,638 +0.04(+1.09%)
Jan 09, 2018 3.558 3.570 3.480 3.560 52,908 -0.01(-0.28%)
Jan 08, 2018 3.620 3.640 3.530 3.570 73,060 -0.05(-1.38%)
Jan 05, 2018 3.620 3.620 3.590 3.620 112,403 +0.00(+0.00%)
Jan 04, 2018 3.620 3.620 3.500 3.620 189,437 +0.04(+1.12%)
Jan 03, 2018 3.500 3.640 3.500 3.580 728,343 +0.08(+2.29%)
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.