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 (%)
Aug 31, 2012 1.940 1.980 1.891 1.970 17,097 -0.01(-0.51%)
Aug 30, 2012 1.930 1.980 1.930 1.980 5,600 +0.01(+0.51%)
Aug 29, 2012 1.980 1.980 1.900 1.970 5,100 -0.05(-2.48%)
Aug 27, 2012 2.000 2.020 1.950 2.020 21,179 +0.00(+0.00%)
Aug 24, 2012 1.990 2.020 1.990 2.020 1,850 +0.02(+1.00%)
Aug 23, 2012 1.970 2.020 1.950 2.000 3,600 -0.02(-0.99%)
Aug 22, 2012 1.980 2.050 1.900 2.020 19,181 -0.03(-1.46%)
Aug 21, 2012 2.060 2.080 2.010 2.050 7,827 +0.01(+0.49%)
Aug 20, 2012 1.970 2.060 1.970 2.040 2,050 +0.05(+2.51%)
Aug 17, 2012 1.950 2.050 1.850 1.990 30,378 +0.01(+0.51%)
Aug 16, 2012 2.000 2.000 1.980 1.980 6,270 -0.06(-2.94%)
Aug 15, 2012 2.020 2.070 1.970 2.040 11,040 +0.06(+3.03%)
Aug 14, 2012 2.070 2.100 1.980 1.980 30,992 -0.12(-5.71%)
Aug 13, 2012 2.090 2.120 1.990 2.100 27,653 +0.08(+3.96%)
Aug 10, 2012 2.070 2.150 1.950 2.020 22,941 -0.14(-6.48%)
Aug 09, 2012 2.080 2.160 2.060 2.160 22,987 +0.04(+1.89%)
Aug 08, 2012 2.120 2.120 2.110 2.120 2,595 +0.01(+0.47%)
Aug 07, 2012 2.080 2.110 2.080 2.110 9,800 +0.01(+0.48%)
Aug 06, 2012 2.120 2.170 2.090 2.100 19,700 +0.00(+0.00%)
Aug 03, 2012 2.160 2.170 2.060 2.100 14,730 -0.08(-3.67%)
Aug 02, 2012 2.200 2.220 2.120 2.180 6,805 -0.04(-1.80%)
Aug 01, 2012 2.270 2.280 2.220 2.220 35,550 -0.04(-1.77%)
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%)
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.