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 (%)
Jun 30, 2014 2.462 2.550 2.450 2.450 7,117 -0.12(-4.67%)
Jun 27, 2014 2.420 2.570 2.420 2.570 36,188 +0.04(+1.58%)
Jun 26, 2014 2.470 2.530 2.430 2.530 9,213 +0.05(+2.02%)
Jun 25, 2014 2.500 2.520 2.440 2.480 46,997 -0.02(-0.80%)
Jun 24, 2014 2.520 2.520 2.490 2.500 43,659 +0.00(+0.00%)
Jun 23, 2014 2.540 2.540 2.440 2.500 47,860 -0.07(-2.72%)
Jun 20, 2014 2.550 2.580 2.500 2.570 91,882 +0.07(+2.80%)
Jun 19, 2014 2.430 2.510 2.370 2.500 103,812 +0.06(+2.46%)
Jun 18, 2014 2.370 2.510 2.350 2.440 128,863 +0.10(+4.27%)
Jun 17, 2014 2.320 2.370 2.260 2.340 35,125 +0.03(+1.30%)
Jun 16, 2014 2.270 2.390 2.200 2.310 34,928 +0.01(+0.43%)
Jun 13, 2014 2.390 2.390 2.160 2.300 47,507 -0.11(-4.56%)
Jun 12, 2014 2.370 2.420 2.350 2.410 23,216 +0.03(+1.26%)
Jun 11, 2014 2.400 2.410 2.340 2.380 50,320 +0.01(+0.42%)
Jun 10, 2014 2.400 2.450 2.210 2.370 89,503 +0.12(+5.33%)
Jun 06, 2014 2.219 2.260 2.190 2.250 38,605 +0.05(+2.27%)
Jun 05, 2014 2.180 2.260 2.180 2.200 15,887 +0.02(+0.92%)
Jun 04, 2014 2.160 2.200 2.150 2.180 27,832 +0.01(+0.46%)
Jun 03, 2014 2.220 2.220 2.160 2.170 86,135 -0.06(-2.69%)
Jun 02, 2014 2.260 2.260 2.220 2.230 21,727 -0.02(-0.89%)
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%)
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.