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, 2009 0.9500 0.9500 0.8900 0.9300 67,900 +0.04(+4.49%)
Apr 29, 2009 0.7255 0.9000 0.7000 0.8900 69,552 +0.20(+28.99%)
Apr 28, 2009 0.6600 0.6900 0.6600 0.6900 5,128 +0.03(+4.53%)
Apr 27, 2009 0.7300 0.7300 0.5900 0.6601 26,040 -0.04(-5.70%)
Apr 24, 2009 0.7100 0.7300 0.6900 0.7000 11,800 +0.01(+1.45%)
Apr 23, 2009 0.6800 0.6900 0.6700 0.6900 4,880 +0.02(+2.99%)
Apr 22, 2009 0.6800 0.6800 0.6700 0.6700 3,620 +0.00(+0.00%)
Apr 21, 2009 0.6700 0.6700 0.6500 0.6700 4,700 -0.00(-0.01%)
Apr 20, 2009 0.6900 0.7000 0.6700 0.6701 7,468 -0.04(-5.62%)
Apr 17, 2009 0.6800 0.7200 0.6800 0.7100 27,500 +0.03(+4.41%)
Apr 16, 2009 0.7100 0.7100 0.6700 0.6800 11,800 +0.00(+0.00%)
Apr 15, 2009 0.6800 0.6800 0.6800 0.6800 1,700 +0.02(+3.03%)
Apr 14, 2009 0.7000 0.7100 0.6600 0.6600 17,498 -0.03(-4.35%)
Apr 13, 2009 0.6900 0.7000 0.6700 0.6900 7,060 -0.01(-1.41%)
Apr 09, 2009 0.6900 0.6999 0.6600 0.6999 10,769 +0.01(+1.43%)
Apr 08, 2009 0.6700 0.6900 0.6600 0.6900 1,659 -0.01(-1.43%)
Apr 07, 2009 0.7100 0.7200 0.6701 0.7000 10,400 +0.02(+2.94%)
Apr 06, 2009 0.6800 0.6800 0.6800 0.6800 4,600 +0.01(+1.49%)
Apr 03, 2009 0.6500 0.6700 0.6500 0.6700 2,200 +0.05(+8.05%)
Apr 02, 2009 0.6571 0.6900 0.6200 0.6201 23,793 +0.00(+0.02%)
Apr 01, 2009 0.6200 0.6700 0.5500 0.6200 47,693 -0.08(-11.43%)
Mar 31, 2009 0.7500 0.7508 0.6900 0.7000 14,048 -0.02(-2.78%)
Mar 30, 2009 0.7850 0.9100 0.7000 0.7200 58,502 -0.01(-1.37%)
Mar 26, 2009 0.7000 0.7300 0.6700 0.7300 7,040 +0.03(+4.29%)
Mar 25, 2009 0.7800 0.7900 0.6899 0.7000 39,154 -0.05(-6.67%)
Mar 24, 2009 0.6200 0.8000 0.6200 0.7500 22,300 +0.05(+7.14%)
Mar 23, 2009 0.6601 0.9000 0.6601 0.7000 18,376 -0.04(-5.39%)
Mar 20, 2009 0.6400 0.7500 0.6400 0.7399 3,300 +0.07(+10.43%)
Mar 19, 2009 0.7000 0.7003 0.6700 0.6700 22,755 +0.00(+0.00%)
Mar 18, 2009 0.6500 0.7700 0.6500 0.6700 31,875 +0.08(+13.89%)
Mar 17, 2009 0.5900 0.5900 0.5883 0.5883 1,691 -0.00(-0.29%)
Mar 16, 2009 0.6900 0.7400 0.5500 0.5900 17,485 -0.01(-1.67%)
Mar 13, 2009 0.6600 0.6600 0.5617 0.6000 0 +0.03(+4.64%)
Mar 12, 2009 0.5200 0.5800 0.5200 0.5734 7,044 +0.06(+11.77%)
Mar 11, 2009 0.5400 0.5500 0.5000 0.5130 11,712 -0.03(-5.00%)
Mar 10, 2009 0.5200 0.5500 0.5200 0.5400 8,587 +0.02(+3.05%)
Mar 09, 2009 0.5360 0.5399 0.5200 0.5240 2,600 +0.00(+0.77%)
Mar 06, 2009 0.5400 0.5400 0.5200 0.5200 0 -0.03(-5.45%)
Mar 05, 2009 0.5200 0.5600 0.5200 0.5500 300 -0.01(-1.79%)
Mar 04, 2009 0.5000 0.5600 0.5000 0.5600 23,273 +0.04(+7.69%)
Mar 02, 2009 0.6400 0.6400 0.5100 0.5200 9,980 -0.03(-5.63%)
Feb 27, 2009 0.5200 0.5700 0.5200 0.5510 0 +0.03(+5.96%)
Feb 26, 2009 0.5700 0.5700 0.5000 0.5200 14,711 -0.03(-5.45%)
Feb 25, 2009 0.5386 0.5800 0.5386 0.5500 6,944 -0.02(-3.51%)
Feb 24, 2009 0.6800 0.6800 0.5500 0.5700 9,885 -0.02(-3.39%)
Feb 23, 2009 0.6200 0.6600 0.5700 0.5900 4,125 +0.03(+5.36%)
Feb 20, 2009 0.6201 0.6202 0.5100 0.5600 50,224 -0.07(-11.11%)
Feb 19, 2009 0.6400 0.6600 0.6300 0.6300 5,403 +0.00(+0.00%)
Feb 18, 2009 0.7300 0.7300 0.6300 0.6300 32,286 -0.10(-14.16%)
Feb 17, 2009 0.7700 0.7700 0.7300 0.7339 3,776 -0.01(-0.94%)
Feb 13, 2009 0.7400 0.7600 0.7400 0.7409 11,274 +0.01(+1.49%)
Feb 12, 2009 0.7200 0.7301 0.7200 0.7300 1,810 +0.01(+1.39%)
Feb 11, 2009 0.7400 0.7450 0.7200 0.7200 11,150 -0.01(-1.37%)
Feb 10, 2009 0.7500 0.7797 0.7300 0.7300 4,249 -0.01(-1.35%)
Feb 09, 2009 0.7400 0.7600 0.7400 0.7400 2,800 +0.00(+0.00%)
Feb 06, 2009 0.7600 0.7800 0.7300 0.7400 12,940 -0.01(-1.33%)
Feb 05, 2009 0.7900 0.7900 0.7300 0.7500 51,982 -0.05(-6.26%)
Feb 04, 2009 0.8200 0.8200 0.8000 0.8001 2,161 -0.02(-2.43%)
Feb 03, 2009 0.7900 0.8200 0.7900 0.8200 3,570 +0.02(+2.50%)
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.