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 29, 2011 2.700 2.700 2.660 2.660 12,342 -0.04(-1.48%)
Apr 28, 2011 2.770 2.770 2.670 2.700 14,900 +0.00(+0.00%)
Apr 27, 2011 2.650 2.701 2.620 2.700 18,867 +0.06(+2.27%)
Apr 26, 2011 2.600 2.640 2.580 2.640 16,032 +0.02(+0.76%)
Apr 25, 2011 2.670 2.710 2.620 2.620 56,867 -0.02(-0.88%)
Apr 21, 2011 2.680 2.680 2.640 2.643 15,830 -0.04(-1.37%)
Apr 20, 2011 2.550 2.690 2.490 2.680 50,209 +0.19(+7.63%)
Apr 19, 2011 2.390 2.860 2.350 2.490 129,920 +0.05(+2.05%)
Apr 18, 2011 2.460 2.460 2.410 2.440 6,272 -0.03(-1.21%)
Apr 15, 2011 2.390 2.480 2.350 2.470 26,210 +0.06(+2.49%)
Apr 14, 2011 2.370 2.420 2.350 2.410 10,090 +0.05(+2.12%)
Apr 13, 2011 2.310 2.360 2.280 2.360 6,420 +0.04(+1.72%)
Apr 12, 2011 2.280 2.353 2.280 2.320 12,574 -0.04(-1.69%)
Apr 11, 2011 2.610 2.610 2.310 2.360 60,990 -0.18(-7.09%)
Apr 08, 2011 2.530 2.580 2.530 2.540 23,139 +0.01(+0.40%)
Apr 07, 2011 2.540 2.540 2.450 2.530 14,317 -0.02(-0.78%)
Apr 06, 2011 2.520 2.550 2.480 2.550 7,480 +0.00(+0.00%)
Apr 05, 2011 2.530 2.560 2.500 2.550 11,420 +0.05(+2.00%)
Apr 04, 2011 2.650 2.680 2.460 2.500 68,250 -0.14(-5.30%)
Apr 01, 2011 2.530 2.671 2.530 2.640 11,080 +0.11(+4.34%)
Mar 31, 2011 2.630 2.650 2.530 2.530 23,694 -0.07(-2.69%)
Mar 30, 2011 2.880 2.880 2.600 2.600 53,276 -0.25(-8.77%)
Mar 29, 2011 2.890 2.940 2.840 2.850 54,243 +0.00(+0.00%)
Mar 28, 2011 2.930 3.140 2.830 2.850 70,310 +0.02(+0.71%)
Mar 25, 2011 2.850 2.850 2.820 2.830 27,933 +0.00(+0.00%)
Mar 24, 2011 2.830 2.950 2.830 2.830 35,492 -0.02(-0.70%)
Mar 23, 2011 2.820 2.900 2.820 2.850 36,716 +0.01(+0.35%)
Mar 22, 2011 2.729 2.940 2.729 2.840 20,710 +0.14(+5.19%)
Mar 21, 2011 2.799 2.799 2.700 2.700 45,546 +0.01(+0.37%)
Mar 18, 2011 2.500 2.808 2.500 2.690 229,562 +0.24(+9.84%)
Mar 17, 2011 2.369 2.580 2.369 2.449 7,300 +0.10(+4.21%)
Mar 16, 2011 2.380 2.390 2.330 2.350 16,174 +0.01(+0.41%)
Mar 15, 2011 2.390 2.420 2.341 2.341 38,795 -0.11(-4.47%)
Mar 14, 2011 2.510 2.580 2.410 2.450 60,256 -0.05(-2.00%)
Mar 11, 2011 2.500 2.590 2.500 2.500 18,995 -0.06(-2.34%)
Mar 10, 2011 2.560 2.640 2.560 2.560 26,820 -0.04(-1.54%)
Mar 09, 2011 2.560 2.640 2.560 2.600 15,510 +0.00(+0.00%)
Mar 08, 2011 2.590 2.600 2.570 2.600 6,300 +0.00(+0.00%)
Mar 07, 2011 2.710 2.710 2.580 2.600 30,740 -0.04(-1.52%)
Mar 04, 2011 2.600 2.650 2.590 2.640 19,632 +0.04(+1.54%)
Mar 03, 2011 2.650 2.659 2.600 2.600 24,601 +0.00(+0.00%)
Mar 02, 2011 2.650 2.650 2.600 2.600 14,585 -0.05(-1.89%)
Mar 01, 2011 2.840 2.840 2.620 2.650 34,919 -0.11(-3.99%)
Feb 28, 2011 2.800 2.800 2.700 2.760 14,723 +0.04(+1.47%)
Feb 25, 2011 2.610 2.790 2.600 2.720 20,000 +0.10(+3.82%)
Feb 24, 2011 2.700 2.740 2.500 2.620 19,313 -0.04(-1.50%)
Feb 23, 2011 2.720 2.760 2.540 2.660 89,980 -0.03(-1.12%)
Feb 22, 2011 2.680 2.850 2.580 2.690 63,325 +0.00(+0.10%)
Feb 18, 2011 2.690 2.790 2.620 2.687 30,353 +0.01(+0.27%)
Feb 17, 2011 2.880 3.000 2.680 2.680 130,485 -0.12(-4.28%)
Feb 16, 2011 2.760 2.860 2.530 2.800 131,778 +0.15(+5.66%)
Feb 15, 2011 2.210 2.750 2.210 2.650 152,840 +0.48(+22.06%)
Feb 14, 2011 2.020 2.260 2.020 2.171 93,113 +0.12(+5.90%)
Feb 11, 2011 2.050 2.140 2.050 2.050 19,414 -0.02(-0.97%)
Feb 10, 2011 1.980 2.140 1.980 2.070 14,211 +0.09(+4.55%)
Feb 09, 2011 2.050 2.080 1.980 1.980 46,762 -0.10(-4.81%)
Feb 08, 2011 2.040 2.240 2.000 2.080 37,361 +0.04(+1.96%)
Feb 07, 2011 2.130 2.150 2.000 2.040 17,341 -0.09(-4.23%)
Feb 04, 2011 2.140 2.237 2.122 2.130 8,419 -0.01(-0.47%)
Feb 03, 2011 2.110 2.190 2.110 2.140 2,985 +0.01(+0.47%)
Feb 02, 2011 2.100 2.240 2.100 2.130 3,154 +0.06(+2.90%)
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.