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 (%)
Dec 31, 2014 2.400 2.220 2.220 2.220 51,800 -0.10(-4.31%)
Dec 30, 2014 2.400 2.460 2.320 2.320 49,397 -0.03(-1.28%)
Dec 29, 2014 2.400 2.430 2.340 2.350 22,803 +0.00(+0.00%)
Dec 26, 2014 2.300 2.410 2.300 2.350 25,560 -0.05(-2.08%)
Dec 24, 2014 2.490 2.400 2.400 2.400 4,300 -0.05(-2.04%)
Dec 23, 2014 2.367 2.490 2.271 2.450 20,042 +0.06(+2.51%)
Dec 22, 2014 2.280 2.400 2.280 2.390 12,937 +0.11(+4.82%)
Dec 19, 2014 2.360 2.400 2.280 2.280 8,801 -0.06(-2.56%)
Dec 18, 2014 2.390 2.465 2.320 2.340 13,139 -0.01(-0.43%)
Dec 17, 2014 2.290 2.360 2.260 2.350 78,988 +0.04(+1.73%)
Dec 16, 2014 2.370 2.370 2.303 2.310 1,997 -0.01(-0.43%)
Dec 15, 2014 2.280 2.320 2.280 2.320 13,698 +0.05(+2.20%)
Dec 12, 2014 2.280 2.340 2.270 2.270 22,120 -0.06(-2.58%)
Dec 11, 2014 2.370 2.370 2.280 2.330 17,480 -0.03(-1.27%)
Dec 10, 2014 2.450 2.450 2.360 2.360 6,802 -0.04(-1.67%)
Dec 09, 2014 2.400 2.490 2.380 2.400 12,906 +0.00(+0.00%)
Dec 08, 2014 2.450 2.500 2.350 2.400 48,448 +0.00(+0.00%)
Dec 05, 2014 2.400 2.430 2.380 2.400 19,603 -0.01(-0.41%)
Dec 04, 2014 2.323 2.440 2.323 2.410 21,976 +0.03(+1.26%)
Dec 03, 2014 2.450 2.460 2.370 2.380 25,727 -0.02(-0.83%)
Dec 02, 2014 2.400 2.490 2.400 2.400 1,776 +0.03(+1.27%)
Dec 01, 2014 2.300 2.390 2.290 2.370 29,493 +0.07(+3.04%)
Nov 28, 2014 2.550 2.560 2.250 2.300 64,958 -0.25(-9.63%)
Nov 26, 2014 2.530 2.545 2.545 2.545 5,100 -0.02(-0.59%)
Nov 25, 2014 2.530 2.570 2.520 2.560 3,943 +0.04(+1.59%)
Nov 24, 2014 2.550 2.560 2.520 2.520 41,960 +0.01(+0.40%)
Nov 21, 2014 2.480 2.514 2.480 2.510 20,239 +0.04(+1.62%)
Nov 20, 2014 2.450 2.480 2.450 2.470 10,114 -0.01(-0.40%)
Nov 19, 2014 2.420 2.500 2.420 2.480 11,670 +0.04(+1.64%)
Nov 18, 2014 2.391 2.470 2.390 2.440 18,521 +0.02(+0.83%)
Nov 17, 2014 2.540 2.590 2.380 2.420 48,920 -0.18(-6.93%)
Nov 14, 2014 2.560 2.600 2.530 2.600 19,358 +0.03(+1.17%)
Nov 13, 2014 2.580 2.590 2.550 2.570 15,234 -0.01(-0.39%)
Nov 12, 2014 2.550 2.596 2.550 2.580 26,117 -0.02(-0.77%)
Nov 11, 2014 2.570 2.660 2.540 2.600 35,961 +0.00(+0.01%)
Nov 10, 2014 2.550 2.640 2.530 2.600 61,018 +0.04(+1.55%)
Nov 07, 2014 2.530 2.570 2.500 2.560 22,033 +0.01(+0.39%)
Nov 06, 2014 2.550 2.632 2.550 2.550 99,164 +0.01(+0.39%)
Nov 05, 2014 2.540 2.600 2.503 2.540 53,697 +0.03(+1.20%)
Nov 04, 2014 2.495 2.580 2.490 2.510 34,429 -0.02(-0.79%)
Nov 03, 2014 2.500 2.550 2.500 2.530 17,830 +0.05(+2.02%)
Oct 31, 2014 2.430 2.530 2.430 2.480 3,099 +0.02(+0.81%)
Oct 30, 2014 2.500 2.550 2.205 2.460 17,356 -0.01(-0.40%)
Oct 29, 2014 2.421 2.550 2.421 2.470 3,732 +0.02(+0.82%)
Oct 28, 2014 2.410 2.500 2.390 2.450 23,758 +0.01(+0.41%)
Oct 27, 2014 2.460 2.450 2.433 2.440 18,223 -0.01(-0.41%)
Oct 24, 2014 2.360 2.500 2.360 2.450 12,746 +0.02(+0.82%)
Oct 23, 2014 2.450 2.500 2.420 2.430 26,263 +0.01(+0.41%)
Oct 22, 2014 2.260 2.450 2.260 2.420 22,602 -0.01(-0.41%)
Oct 21, 2014 2.400 2.470 2.400 2.430 5,595 +0.04(+1.67%)
Oct 20, 2014 2.400 2.400 2.331 2.390 7,808 +0.04(+1.70%)
Oct 17, 2014 2.350 2.410 2.350 2.350 13,043 +0.00(+0.00%)
Oct 16, 2014 2.340 2.400 2.310 2.350 4,195 +0.01(+0.43%)
Oct 15, 2014 2.400 2.400 2.300 2.340 9,247 -0.07(-2.90%)
Oct 14, 2014 2.310 2.410 2.310 2.410 15,424 +0.06(+2.55%)
Oct 13, 2014 2.250 2.420 2.250 2.350 20,841 +0.07(+3.07%)
Oct 10, 2014 2.320 2.320 2.250 2.280 33,114 -0.06(-2.56%)
Oct 09, 2014 2.340 2.390 2.333 2.340 14,509 +0.00(+0.00%)
Oct 08, 2014 2.320 2.350 2.300 2.340 14,111 -0.02(-0.85%)
Oct 07, 2014 2.450 2.480 2.335 2.360 596,598 -0.10(-4.07%)
Oct 06, 2014 2.500 2.520 2.460 2.460 9,863 -0.03(-1.20%)
Oct 03, 2014 2.460 2.520 2.450 2.490 8,793 +0.04(+1.63%)
Oct 02, 2014 2.420 2.470 2.420 2.450 15,885 +0.03(+1.24%)
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.