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 (%)
Jul 31, 2012 2.240 2.320 2.170 2.260 76,900 -0.02(-0.88%)
Jul 30, 2012 2.200 2.300 2.200 2.280 25,177 +0.05(+2.24%)
Jul 27, 2012 2.170 2.270 2.170 2.230 9,200 +0.03(+1.36%)
Jul 26, 2012 2.230 2.270 2.180 2.200 36,441 -0.05(-2.22%)
Jul 25, 2012 2.250 2.280 2.240 2.250 8,400 -0.02(-0.88%)
Jul 24, 2012 2.220 2.270 2.220 2.270 16,620 +0.06(+2.71%)
Jul 23, 2012 2.200 2.290 2.200 2.210 46,000 +0.03(+1.38%)
Jul 20, 2012 2.170 2.180 2.150 2.180 2,200 +0.01(+0.46%)
Jul 19, 2012 2.200 2.220 2.110 2.170 15,750 -0.01(-0.46%)
Jul 18, 2012 2.150 2.180 2.080 2.180 9,822 +0.03(+1.40%)
Jul 17, 2012 2.140 2.190 2.140 2.150 2,400 -0.01(-0.46%)
Jul 16, 2012 2.130 2.160 2.100 2.160 11,454 +0.06(+2.86%)
Jul 13, 2012 2.120 2.170 2.100 2.100 3,651 -0.05(-2.33%)
Jul 12, 2012 2.130 2.150 2.120 2.150 10,251 +0.01(+0.47%)
Jul 11, 2012 2.080 2.150 2.080 2.140 14,571 +0.04(+1.90%)
Jul 10, 2012 2.050 2.100 2.020 2.100 14,434 +0.00(+0.00%)
Jul 09, 2012 2.080 2.120 2.040 2.100 131,464 +0.02(+0.96%)
Jul 06, 2012 2.080 2.082 2.050 2.080 20,100 +0.00(+0.00%)
Jul 05, 2012 2.060 2.090 2.040 2.080 55,620 +0.02(+0.97%)
Jul 03, 2012 2.040 2.060 2.010 2.060 6,061 -0.02(-0.96%)
Jul 02, 2012 2.000 2.080 2.000 2.080 5,200 +0.09(+4.52%)
Jun 29, 2012 1.950 2.000 1.950 1.990 20,231 +0.02(+1.02%)
Jun 28, 2012 1.950 1.970 1.920 1.970 10,337 +0.00(+0.00%)
Jun 27, 2012 1.960 1.970 1.950 1.970 15,300 -0.02(-1.01%)
Jun 26, 2012 1.940 1.990 1.940 1.990 4,196 +0.09(+4.74%)
Jun 25, 2012 1.980 2.010 1.880 1.900 10,482 -0.03(-1.55%)
Jun 22, 2012 1.960 2.020 1.930 1.930 8,079 -0.04(-2.03%)
Jun 21, 2012 1.980 1.990 1.950 1.970 12,729 -0.05(-2.48%)
Jun 20, 2012 2.020 2.040 1.980 2.020 6,245 -0.02(-0.98%)
Jun 19, 2012 2.020 2.040 1.980 2.040 2,600 +0.00(+0.00%)
Jun 18, 2012 2.030 2.070 1.990 2.040 7,970 +0.00(+0.00%)
Jun 15, 2012 2.033 2.060 2.020 2.040 3,274 +0.00(+0.00%)
Jun 14, 2012 2.060 2.060 2.000 2.040 14,108 -0.03(-1.50%)
Jun 13, 2012 2.090 2.100 2.071 2.071 17,100 -0.02(-0.91%)
Jun 12, 2012 2.080 2.090 2.080 2.090 1,720 +0.00(+0.00%)
Jun 11, 2012 2.090 2.150 2.057 2.090 18,059 +0.00(+0.00%)
Jun 08, 2012 2.090 2.090 2.050 2.090 2,300 +0.00(+0.00%)
Jun 07, 2012 2.100 2.100 2.010 2.090 8,200 -0.02(-0.95%)
Jun 06, 2012 2.050 2.160 2.050 2.110 11,955 +0.09(+4.46%)
Jun 05, 2012 1.950 2.050 1.950 2.020 14,950 -0.05(-2.42%)
Jun 04, 2012 0.1876 2.080 1.910 2.070 18,606 +0.10(+5.08%)
Jun 01, 2012 2.000 2.030 1.890 1.970 30,328 -0.09(-4.37%)
May 31, 2012 2.040 2.070 1.970 2.060 9,029 +0.04(+1.98%)
May 30, 2012 2.030 2.060 1.970 2.020 16,618 -0.01(-0.49%)
May 29, 2012 2.170 2.180 2.000 2.030 37,912 -0.12(-5.58%)
May 25, 2012 2.100 2.150 2.090 2.150 2,716 +0.03(+1.42%)
May 24, 2012 2.150 2.150 2.070 2.120 18,149 -0.02(-0.93%)
May 23, 2012 2.080 2.200 2.080 2.140 34,657 +0.06(+2.88%)
May 22, 2012 2.110 2.140 2.050 2.080 21,903 +0.01(+0.48%)
May 21, 2012 0.2346 2.100 1.970 2.070 74,499 +0.09(+4.55%)
May 18, 2012 1.970 1.990 1.970 1.980 37,455 +0.03(+1.54%)
May 17, 2012 2.000 2.000 1.910 1.950 46,200 -0.06(-2.99%)
May 16, 2012 1.950 2.010 1.950 2.010 69,801 +0.06(+3.07%)
May 15, 2012 1.970 1.999 1.950 1.950 7,117 +0.03(+1.57%)
May 14, 2012 1.940 1.970 1.920 1.920 29,031 -0.01(-0.52%)
May 11, 2012 1.950 2.030 1.920 1.930 16,144 -0.01(-0.51%)
May 10, 2012 1.930 1.969 1.840 1.940 8,120 -0.00(-0.04%)
May 09, 2012 1.800 1.980 1.800 1.941 19,060 +0.14(+7.82%)
May 08, 2012 1.800 1.800 1.770 1.800 15,537 +0.02(+1.12%)
May 07, 2012 1.770 1.800 1.770 1.780 3,750 +0.00(+0.00%)
May 04, 2012 1.820 1.820 1.770 1.780 11,691 -0.03(-1.66%)
May 03, 2012 1.770 1.830 1.770 1.810 6,165 +0.04(+2.26%)
May 02, 2012 1.770 1.800 1.770 1.770 19,220 -0.02(-1.12%)
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.