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 (%)
Jan 30, 2009 0.8000 0.8300 0.7900 0.8000 0 -0.01(-1.23%)
Jan 29, 2009 0.7900 0.8300 0.7900 0.8100 1,055 +0.02(+2.53%)
Jan 28, 2009 0.8001 0.8001 0.7900 0.7900 6,100 -0.01(-1.67%)
Jan 27, 2009 0.8400 0.8400 0.8000 0.8034 15,075 -0.06(-6.58%)
Jan 26, 2009 0.8100 0.8600 0.8000 0.8600 7,400 +0.04(+4.88%)
Jan 23, 2009 0.8000 0.8200 0.8000 0.8200 1,300 +0.02(+2.50%)
Jan 22, 2009 0.8400 0.8400 0.8000 0.8000 6,920 -0.03(-3.61%)
Jan 21, 2009 0.8300 0.8400 0.8000 0.8300 1,825 +0.02(+2.47%)
Jan 20, 2009 0.7700 0.8400 0.7700 0.8100 15,221 +0.00(+0.00%)
Jan 16, 2009 0.8000 0.8400 0.8000 0.8100 4,163 +0.01(+1.25%)
Jan 15, 2009 0.8000 0.8100 0.7900 0.8000 5,200 -0.00(-0.25%)
Jan 14, 2009 0.8200 0.8500 0.8000 0.8020 9,400 -0.03(-3.37%)
Jan 13, 2009 0.9000 0.9000 0.8300 0.8300 15,037 -0.02(-2.35%)
Jan 12, 2009 0.8799 0.8868 0.8100 0.8500 25,477 -0.05(-5.56%)
Jan 09, 2009 0.8600 0.9000 0.8000 0.9000 1,200 +0.05(+5.88%)
Jan 08, 2009 0.8100 0.8600 0.7700 0.8500 6,600 +0.04(+4.94%)
Jan 07, 2009 0.9100 0.9100 0.8100 0.8100 25,431 -0.07(-7.95%)
Jan 06, 2009 0.8500 0.9300 0.8498 0.8800 16,047 +0.03(+3.53%)
Jan 05, 2009 0.9000 0.9000 0.8100 0.8500 33,467 -0.01(-1.15%)
Jan 02, 2009 0.8400 0.8800 0.8400 0.8599 0 +0.02(+2.37%)
Jan 01, 2009 0.8200 0.8652 0.8200 0.8400 0 +0.00(+0.00%)
Dec 31, 2008 0.8200 0.8652 0.8200 0.8400 30,157 +0.02(+2.44%)
Dec 30, 2008 0.8100 0.8250 0.8000 0.8200 19,600 +0.02(+2.50%)
Dec 29, 2008 0.8100 0.8100 0.7900 0.8000 16,300 +0.03(+3.61%)
Dec 26, 2008 0.7700 0.8199 0.7700 0.7721 8,535 +0.01(+1.59%)
Dec 24, 2008 0.7700 0.7922 0.7600 0.7600 3,585 -0.02(-2.56%)
Dec 23, 2008 0.8800 0.9000 0.7600 0.7800 36,029 -0.09(-10.76%)
Dec 22, 2008 0.9000 0.9300 0.8700 0.8740 18,874 -0.04(-3.96%)
Dec 19, 2008 0.9300 0.9570 0.9100 0.9100 21,425 -0.02(-2.15%)
Dec 18, 2008 0.9200 0.9600 0.9000 0.9300 10,392 -0.03(-3.28%)
Dec 17, 2008 1.000 1.010 0.9615 0.9615 4,855 -0.05(-4.79%)
Dec 16, 2008 1.000 1.010 0.9600 1.010 17,495 +0.05(+5.20%)
Dec 15, 2008 0.9300 0.9600 0.9300 0.9600 5,415 +0.01(+1.05%)
Dec 12, 2008 0.9300 0.9600 0.9300 0.9500 18,307 +0.02(+2.15%)
Dec 11, 2008 0.9600 0.9600 0.9300 0.9300 28,108 -0.05(-5.10%)
Dec 10, 2008 0.9600 0.9900 0.9600 0.9800 5,493 +0.02(+2.08%)
Dec 09, 2008 0.9600 0.9900 0.9600 0.9600 10,950 -0.01(-1.03%)
Dec 08, 2008 1.030 1.030 0.9500 0.9700 17,460 -0.02(-2.02%)
Dec 05, 2008 1.000 1.000 0.9900 0.9900 7,100 -0.00(-0.01%)
Dec 04, 2008 0.9400 1.040 0.9400 0.9901 13,454 +0.01(+1.03%)
Dec 03, 2008 0.9300 0.9800 0.9300 0.9800 12,722 +0.01(+1.02%)
Dec 02, 2008 0.9700 0.9800 0.9700 0.9701 4,247 +0.01(+1.05%)
Dec 01, 2008 0.9800 1.020 0.9500 0.9600 23,186 -0.01(-1.03%)
Nov 28, 2008 0.9700 0.9700 0.9502 0.9700 2,500 +0.03(+3.19%)
Nov 26, 2008 1.020 1.020 0.9400 0.9400 28,353 -0.06(-6.00%)
Nov 25, 2008 1.000 1.017 0.9500 1.000 14,902 +0.00(+0.00%)
Nov 24, 2008 0.9499 1.010 0.9400 1.000 7,985 +0.06(+6.38%)
Nov 21, 2008 1.000 1.050 0.8400 0.9400 79,979 -0.06(-6.00%)
Nov 20, 2008 1.050 1.100 1.000 1.000 35,641 -0.05(-4.76%)
Nov 19, 2008 1.170 1.200 1.000 1.050 75,899 -0.16(-13.49%)
Nov 18, 2008 1.200 1.238 1.150 1.214 31,299 +0.01(+1.15%)
Nov 17, 2008 1.230 1.270 1.140 1.200 20,749 -0.03(-2.44%)
Nov 14, 2008 1.320 1.320 1.090 1.230 49,495 +0.09(+7.89%)
Nov 13, 2008 1.070 1.220 1.070 1.140 86,138 +0.07(+6.54%)
Nov 12, 2008 1.030 1.130 1.030 1.070 33,522 +0.05(+4.90%)
Nov 11, 2008 1.060 1.080 1.010 1.020 14,574 -0.01(-0.97%)
Nov 10, 2008 1.150 1.180 1.030 1.030 14,468 -0.12(-10.43%)
Nov 07, 2008 1.170 1.200 1.150 1.150 6,300 +0.02(+1.77%)
Nov 06, 2008 1.120 1.170 1.070 1.130 19,628 +0.06(+5.61%)
Nov 05, 2008 1.220 1.220 1.050 1.070 30,565 -0.11(-9.32%)
Nov 04, 2008 1.240 1.260 1.160 1.180 16,203 +0.02(+1.72%)
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.