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 (%)
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%)
Mar 03, 2014 2.230 2.300 2.220 2.270 148,994 +0.01(+0.44%)
Feb 28, 2014 2.260 2.320 2.240 2.260 82,896 -0.01(-0.44%)
Feb 27, 2014 2.290 2.340 2.270 2.270 95,998 -0.04(-1.73%)
Feb 26, 2014 2.220 2.440 2.180 2.310 515,521 +0.10(+4.52%)
Feb 25, 2014 2.240 2.330 2.150 2.210 716,153 -0.06(-2.63%)
Feb 24, 2014 2.380 2.510 2.250 2.270 887,887 -0.24(-9.58%)
Feb 21, 2014 2.440 2.580 2.440 2.510 164,339 +0.01(+0.40%)
Feb 20, 2014 2.480 2.550 2.390 2.500 431,498 +0.02(+0.81%)
Feb 19, 2014 2.520 2.560 2.420 2.480 308,109 -0.04(-1.59%)
Feb 18, 2014 2.400 2.530 2.320 2.520 1,230,976 +0.10(+4.13%)
Feb 14, 2014 2.900 2.420 2.420 2.420 1,463,500 -0.59(-19.60%)
Feb 13, 2014 3.200 3.230 2.850 3.010 709,123 -0.23(-7.10%)
Feb 12, 2014 3.440 3.520 3.210 3.240 809,637 -0.12(-3.57%)
Feb 11, 2014 3.600 3.880 3.350 3.360 1,245,427 -0.14(-4.00%)
Feb 10, 2014 3.490 3.600 3.430 3.500 372,125 +0.15(+4.48%)
Feb 07, 2014 3.200 3.450 3.200 3.350 346,866 +0.11(+3.40%)
Feb 06, 2014 3.000 3.390 3.000 3.240 304,504 +0.20(+6.58%)
Feb 05, 2014 3.390 3.480 3.000 3.040 444,961 -0.39(-11.37%)
Feb 04, 2014 3.330 3.520 3.330 3.430 370,209 +0.01(+0.29%)
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.