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 (%)
May 30, 2014 2.220 2.250 2.150 2.250 50,006 +0.03(+1.35%)
May 29, 2014 2.210 2.220 2.160 2.220 30,908 +0.01(+0.45%)
May 28, 2014 2.260 2.280 2.170 2.210 73,403 -0.08(-3.49%)
May 27, 2014 2.260 2.300 2.160 2.290 60,704 +0.04(+1.78%)
May 23, 2014 2.280 2.250 2.250 2.250 42,600 -0.03(-1.32%)
May 22, 2014 2.190 2.290 2.160 2.280 116,088 +0.10(+4.59%)
May 21, 2014 2.240 2.240 2.071 2.180 30,101 -0.03(-1.36%)
May 20, 2014 2.120 2.210 2.100 2.210 29,642 +0.06(+2.79%)
May 19, 2014 2.050 2.160 2.020 2.150 92,206 +0.10(+4.88%)
May 16, 2014 2.320 2.320 2.000 2.050 537,220 -0.26(-11.26%)
May 15, 2014 2.300 2.340 2.290 2.310 145,967 -0.01(-0.43%)
May 14, 2014 2.360 2.390 2.210 2.320 334,941 -0.15(-6.07%)
May 13, 2014 2.400 2.500 2.400 2.470 220,955 +0.07(+2.92%)
May 12, 2014 2.440 2.480 2.390 2.400 227,309 -0.04(-1.64%)
May 09, 2014 2.400 2.450 2.380 2.440 194,160 +0.00(+0.00%)
May 08, 2014 2.420 2.450 2.390 2.440 202,294 +0.01(+0.41%)
May 07, 2014 2.460 2.460 2.390 2.430 102,178 +0.01(+0.41%)
May 06, 2014 2.340 2.470 2.339 2.420 59,570 +0.07(+2.98%)
May 05, 2014 2.380 2.470 2.340 2.350 120,151 -0.02(-0.84%)
May 02, 2014 2.420 2.460 2.350 2.370 36,169 -0.07(-3.01%)
May 01, 2014 2.430 2.470 2.402 2.444 72,179 -0.03(-1.07%)
Apr 30, 2014 2.420 2.490 2.310 2.470 214,401 +0.08(+3.35%)
Apr 29, 2014 2.381 2.430 2.330 2.390 71,154 -0.02(-0.83%)
Apr 28, 2014 2.530 2.530 2.390 2.410 65,990 -0.07(-2.82%)
Apr 25, 2014 2.510 2.530 2.460 2.480 78,609 -0.02(-0.80%)
Apr 24, 2014 2.600 2.640 2.500 2.500 115,348 -0.05(-1.96%)
Apr 23, 2014 2.580 2.660 2.510 2.550 191,910 -0.02(-0.78%)
Apr 22, 2014 2.550 2.590 2.540 2.570 59,508 +0.02(+0.78%)
Apr 21, 2014 2.400 2.550 2.370 2.550 223,409 +0.16(+6.69%)
Apr 17, 2014 2.350 2.390 2.390 2.390 120,900 +0.04(+1.70%)
Apr 16, 2014 2.320 2.350 2.300 2.350 94,252 +0.03(+1.29%)
Apr 15, 2014 2.330 2.350 2.300 2.320 111,916 +0.01(+0.45%)
Apr 14, 2014 2.390 2.440 2.300 2.310 196,607 -0.07(-2.96%)
Apr 11, 2014 2.360 2.400 2.340 2.380 85,819 -0.02(-0.83%)
Apr 10, 2014 2.400 2.480 2.360 2.400 105,045 +0.01(+0.42%)
Apr 09, 2014 2.390 2.450 2.350 2.390 203,431 +0.00(+0.00%)
Apr 08, 2014 2.440 2.500 2.370 2.390 346,699 -0.06(-2.45%)
Apr 07, 2014 2.550 2.560 2.420 2.450 184,793 -0.10(-3.92%)
Apr 04, 2014 2.520 2.610 2.520 2.550 125,197 +0.03(+1.19%)
Apr 03, 2014 2.650 2.660 2.510 2.520 86,316 -0.11(-4.18%)
Apr 02, 2014 2.680 2.680 2.571 2.630 164,287 +0.05(+1.94%)
Apr 01, 2014 2.540 2.690 2.530 2.580 252,142 +0.10(+4.03%)
Mar 31, 2014 2.450 2.510 2.450 2.480 76,439 +0.05(+2.06%)
Mar 28, 2014 2.350 2.470 2.350 2.430 37,229 +0.05(+2.10%)
Mar 27, 2014 2.340 2.450 2.340 2.380 89,995 +0.03(+1.28%)
Mar 26, 2014 2.500 2.550 2.350 2.350 309,934 -0.12(-4.86%)
Mar 25, 2014 2.690 2.770 2.470 2.470 286,742 -0.21(-7.84%)
Mar 24, 2014 2.700 2.800 2.650 2.680 217,254 +0.01(+0.37%)
Mar 21, 2014 2.850 2.870 2.600 2.670 432,604 -0.13(-4.64%)
Mar 20, 2014 2.890 2.920 2.770 2.800 514,712 +0.07(+2.56%)
Mar 19, 2014 2.580 2.752 2.540 2.730 333,641 +0.14(+5.41%)
Mar 18, 2014 2.420 2.620 2.398 2.590 491,712 +0.17(+7.02%)
Mar 17, 2014 2.390 2.450 2.350 2.420 232,661 +0.05(+2.11%)
Mar 14, 2014 2.320 2.410 2.320 2.370 114,321 +0.05(+2.16%)
Mar 13, 2014 2.290 2.330 2.290 2.320 63,372 +0.00(+0.00%)
Mar 12, 2014 2.280 2.350 2.280 2.320 48,103 +0.00(+0.00%)
Mar 11, 2014 2.360 2.370 2.280 2.320 150,438 -0.01(-0.43%)
Mar 10, 2014 2.390 2.420 2.320 2.330 172,225 -0.09(-3.72%)
Mar 07, 2014 2.420 2.440 2.370 2.420 288,407 +0.06(+2.54%)
Mar 06, 2014 2.317 2.420 2.310 2.360 210,160 +0.04(+1.72%)
Mar 05, 2014 2.270 2.360 2.250 2.320 181,864 -0.02(-0.85%)
Mar 04, 2014 2.270 2.380 2.270 2.340 105,859 +0.07(+3.08%)
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.