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 (%)
Sep 28, 2007 4.010 4.060 3.900 4.030 75,000 +0.03(+0.75%)
Sep 27, 2007 4.000 4.100 3.900 4.000 39,300 -0.05(-1.23%)
Sep 26, 2007 3.980 4.060 3.980 4.050 27,600 +0.09(+2.27%)
Sep 25, 2007 4.100 4.170 3.900 3.960 23,800 -0.10(-2.46%)
Sep 24, 2007 4.050 4.090 4.000 4.060 6,300 +0.03(+0.74%)
Sep 21, 2007 4.030 4.110 3.970 4.030 38,000 -0.03(-0.76%)
Sep 20, 2007 4.150 4.150 4.061 4.061 13,800 -0.11(-2.61%)
Sep 19, 2007 4.250 4.300 4.000 4.170 39,200 -0.13(-3.02%)
Sep 18, 2007 4.110 4.400 4.100 4.300 43,000 +0.05(+1.18%)
Sep 17, 2007 4.100 4.250 3.950 4.250 34,500 +0.20(+4.94%)
Sep 14, 2007 4.100 4.110 3.950 4.050 29,800 +0.01(+0.25%)
Sep 13, 2007 4.169 4.169 4.040 4.040 13,600 -0.08(-1.94%)
Sep 12, 2007 4.150 4.180 4.120 4.120 8,500 +0.00(+0.00%)
Sep 11, 2007 4.150 4.190 4.091 4.120 23,200 +0.02(+0.49%)
Sep 10, 2007 3.950 4.100 3.850 4.100 24,300 +0.20(+5.13%)
Sep 07, 2007 4.149 4.149 3.850 3.900 16,300 -0.20(-4.90%)
Sep 06, 2007 4.150 4.231 4.020 4.101 7,900 -0.04(-0.94%)
Sep 05, 2007 4.040 4.140 4.030 4.140 8,100 +0.12(+2.99%)
Sep 04, 2007 4.200 4.200 3.950 4.020 32,100 -0.08(-1.95%)
Aug 31, 2007 4.030 4.180 4.030 4.100 12,500 +0.03(+0.74%)
Aug 30, 2007 4.100 4.200 3.950 4.070 18,400 +0.07(+1.75%)
Aug 29, 2007 3.980 4.000 3.900 4.000 14,400 +0.09(+2.30%)
Aug 28, 2007 3.950 3.960 3.790 3.910 31,300 -0.08(-2.01%)
Aug 27, 2007 3.760 3.990 3.650 3.990 39,400 +0.23(+6.12%)
Aug 24, 2007 3.950 3.980 3.500 3.760 22,700 -0.24(-6.00%)
Aug 23, 2007 4.100 4.460 3.900 4.000 53,500 -0.19(-4.53%)
Aug 22, 2007 4.250 4.380 4.090 4.190 19,900 -0.10(-2.33%)
Aug 21, 2007 4.300 4.930 3.910 4.290 84,000 -0.01(-0.23%)
Aug 20, 2007 4.050 4.430 4.000 4.300 49,800 +0.39(+9.97%)
Aug 17, 2007 3.830 9.750 3.400 3.910 110,600 +0.59(+17.63%)
Aug 16, 2007 3.710 3.760 2.850 3.324 283,600 -0.33(-8.93%)
Aug 15, 2007 4.140 4.140 3.610 3.650 383,700 -0.50(-12.05%)
Aug 14, 2007 4.870 4.870 4.020 4.150 315,600 -0.72(-14.78%)
Aug 13, 2007 5.500 5.900 4.800 4.870 280,600 -0.43(-8.11%)
Aug 10, 2007 4.710 5.500 4.650 5.300 103,900 +0.60(+12.77%)
Aug 09, 2007 4.750 4.750 4.500 4.700 9,700 -0.05(-1.05%)
Aug 08, 2007 4.440 4.750 4.400 4.750 20,800 +0.30(+6.74%)
Aug 07, 2007 4.300 4.466 4.261 4.450 12,500 +0.13(+3.01%)
Aug 06, 2007 4.400 4.490 4.240 4.320 19,400 -0.03(-0.69%)
Aug 03, 2007 4.470 4.470 4.200 4.350 50,000 -0.05(-1.13%)
Aug 02, 2007 4.500 4.550 4.300 4.400 47,300 +0.08(+1.85%)
Aug 01, 2007 4.400 4.490 4.050 4.320 39,500 -0.03(-0.69%)
Jul 31, 2007 4.750 5.050 4.350 4.350 92,700 -0.33(-7.05%)
Jul 30, 2007 4.250 4.700 4.250 4.680 17,100 +0.38(+8.84%)
Jul 27, 2007 4.210 4.350 4.000 4.300 35,300 +0.10(+2.38%)
Jul 26, 2007 4.450 4.450 4.010 4.200 38,000 -0.30(-6.67%)
Jul 25, 2007 4.750 4.750 4.250 4.500 40,600 -0.20(-4.26%)
Jul 24, 2007 4.800 4.800 4.350 4.700 84,000 -0.10(-2.08%)
Jul 23, 2007 5.150 5.150 4.800 4.800 72,400 -0.35(-6.80%)
Jul 20, 2007 5.150 5.250 4.700 5.150 136,200 +0.10(+1.98%)
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.