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 30, 2016 3.550 3.590 3.530 3.550 5,288 +0.05(+1.43%)
Sep 29, 2016 3.500 3.600 3.490 3.500 17,258 -0.03(-0.85%)
Sep 28, 2016 3.590 3.590 3.510 3.530 52,408 -0.02(-0.56%)
Sep 27, 2016 3.550 3.560 3.500 3.550 39,043 +0.01(+0.28%)
Sep 26, 2016 3.500 3.540 3.470 3.540 12,545 +0.06(+1.72%)
Sep 23, 2016 3.470 3.519 3.460 3.480 13,533 +0.02(+0.58%)
Sep 22, 2016 3.550 3.550 3.450 3.460 120,140 -0.08(-2.26%)
Sep 21, 2016 3.555 3.555 3.515 3.540 10,197 +0.00(+0.00%)
Sep 20, 2016 3.610 3.620 3.480 3.540 44,778 +0.01(+0.28%)
Sep 19, 2016 3.530 3.590 3.500 3.530 30,530 -0.02(-0.56%)
Sep 16, 2016 3.560 3.570 3.550 3.550 10,037 -0.05(-1.39%)
Sep 15, 2016 3.595 3.607 3.574 3.600 23,781 +0.02(+0.56%)
Sep 14, 2016 3.570 3.620 3.530 3.580 5,884 +0.03(+0.85%)
Sep 13, 2016 3.640 3.650 3.540 3.550 5,929 -0.04(-1.11%)
Sep 12, 2016 3.520 3.640 3.500 3.590 14,514 +0.00(+0.00%)
Sep 09, 2016 3.750 3.750 3.590 3.590 21,114 -0.14(-3.75%)
Sep 08, 2016 3.700 3.800 3.670 3.730 24,094 +0.04(+1.08%)
Sep 07, 2016 3.660 3.700 3.660 3.690 21,065 +0.00(+0.00%)
Sep 06, 2016 3.670 3.700 3.670 3.690 30,033 +0.08(+2.22%)
Sep 02, 2016 3.580 3.610 3.610 3.610 46,000 +0.01(+0.28%)
Sep 01, 2016 3.490 3.600 3.490 3.600 30,067 +0.12(+3.45%)
Aug 31, 2016 3.570 3.590 3.480 3.480 47,320 -0.03(-0.85%)
Aug 30, 2016 3.530 3.600 3.500 3.510 107,002 +0.01(+0.29%)
Aug 29, 2016 3.540 3.540 3.490 3.500 75,052 +0.03(+0.86%)
Aug 26, 2016 3.480 3.490 3.420 3.470 32,409 +0.02(+0.58%)
Aug 25, 2016 3.470 3.510 3.450 3.450 10,600 -0.03(-0.86%)
Aug 24, 2016 3.500 3.510 3.470 3.480 36,225 +0.00(+0.00%)
Aug 23, 2016 3.510 3.520 3.470 3.480 27,450 +0.00(+0.00%)
Aug 22, 2016 3.520 3.520 3.460 3.480 48,503 +0.04(+1.16%)
Aug 19, 2016 3.430 3.490 3.430 3.440 22,557 -0.01(-0.29%)
Aug 18, 2016 3.530 3.610 3.450 3.450 41,464 -0.04(-1.15%)
Aug 17, 2016 3.500 3.530 3.471 3.490 49,053 -0.03(-0.85%)
Aug 16, 2016 3.550 3.630 3.480 3.520 33,058 -0.05(-1.40%)
Aug 15, 2016 3.580 3.640 3.530 3.570 14,166 -0.04(-1.11%)
Aug 12, 2016 3.610 3.680 3.580 3.610 17,925 -0.05(-1.37%)
Aug 11, 2016 3.650 3.730 3.530 3.660 96,305 -0.01(-0.27%)
Aug 10, 2016 3.640 3.695 3.520 3.670 153,451 +0.09(+2.51%)
Aug 09, 2016 3.520 3.690 3.520 3.580 19,895 +0.01(+0.28%)
Aug 08, 2016 3.560 3.620 3.500 3.570 58,821 +0.03(+0.85%)
Aug 05, 2016 3.470 3.580 3.470 3.540 62,969 +0.03(+0.85%)
Aug 04, 2016 3.500 3.680 3.450 3.510 138,380 +0.01(+0.29%)
Aug 03, 2016 3.500 3.600 3.400 3.500 83,347 -0.05(-1.41%)
Aug 02, 2016 3.460 3.620 3.460 3.550 66,948 +0.06(+1.72%)
Aug 01, 2016 3.410 3.500 3.410 3.490 26,729 +0.08(+2.35%)
Jul 29, 2016 3.720 3.720 3.400 3.410 385,140 -0.39(-10.26%)
Jul 28, 2016 3.850 3.870 3.761 3.800 22,156 -0.07(-1.81%)
Jul 27, 2016 3.800 3.920 3.800 3.870 32,523 +0.06(+1.57%)
Jul 26, 2016 3.780 3.840 3.780 3.810 15,442 +0.02(+0.53%)
Jul 25, 2016 3.820 3.850 3.760 3.790 15,445 -0.01(-0.26%)
Jul 22, 2016 3.800 3.820 3.760 3.800 14,795 +0.00(+0.00%)
Jul 21, 2016 3.800 3.820 3.770 3.800 18,366 -0.01(-0.26%)
Jul 20, 2016 3.790 3.810 3.750 3.810 43,679 +0.00(+0.00%)
Jul 19, 2016 3.820 3.820 3.780 3.810 10,014 +0.02(+0.53%)
Jul 18, 2016 3.780 3.850 3.750 3.790 81,931 +0.02(+0.53%)
Jul 15, 2016 3.780 3.780 3.750 3.770 14,109 +0.00(+0.00%)
Jul 14, 2016 3.750 3.780 3.670 3.770 3,982 +0.02(+0.53%)
Jul 13, 2016 3.780 3.780 3.660 3.750 29,926 +0.05(+1.35%)
Jul 12, 2016 3.700 3.800 3.661 3.700 19,206 +0.08(+2.21%)
Jul 11, 2016 3.600 3.710 3.600 3.620 16,157 +0.00(+0.00%)
Jul 08, 2016 3.820 3.710 3.580 3.620 63,747 -0.09(-2.43%)
Jul 07, 2016 3.820 3.820 3.700 3.710 14,969 -0.10(-2.62%)
Jul 06, 2016 3.840 3.840 3.710 3.810 20,118 +0.01(+0.26%)
Jul 05, 2016 3.850 3.850 3.710 3.800 15,709 -0.04(-1.04%)
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.