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 (%)
May 31, 2013 1.660 1.670 1.657 1.670 6,883 +0.05(+3.09%)
May 30, 2013 1.660 1.660 1.610 1.620 20,300 +0.00(+0.00%)
May 29, 2013 1.650 1.650 1.619 1.620 7,428 -0.03(-1.82%)
May 28, 2013 1.700 1.700 1.610 1.650 83,500 -0.01(-0.60%)
May 24, 2013 1.740 1.740 1.560 1.660 35,108 -0.09(-5.14%)
May 23, 2013 1.730 1.750 1.715 1.750 4,000 +0.05(+2.94%)
May 22, 2013 1.690 1.720 1.690 1.700 15,275 -0.04(-2.30%)
May 21, 2013 1.700 1.780 1.700 1.740 23,724 +0.05(+2.96%)
May 20, 2013 1.690 1.730 1.680 1.690 31,162 -0.01(-0.58%)
May 17, 2013 1.660 1.720 1.660 1.700 60,106 -0.01(-0.58%)
May 16, 2013 1.710 1.731 1.650 1.710 17,800 -0.01(-0.59%)
May 15, 2013 1.680 1.750 1.680 1.720 46,456 +0.18(+11.33%)
May 13, 2013 1.550 1.560 1.545 1.545 23,320 -0.01(-0.32%)
May 10, 2013 1.550 1.550 1.550 1.550 187 +0.00(+0.00%)
May 09, 2013 1.610 1.610 1.550 1.550 3,150 +0.00(+0.00%)
May 08, 2013 1.550 1.550 1.530 1.550 3,122 -0.00(-0.01%)
May 07, 2013 1.580 1.600 1.540 1.550 3,240 -0.08(-4.90%)
May 06, 2013 1.620 1.630 1.556 1.630 1,650 +0.06(+3.61%)
May 03, 2013 1.600 1.630 1.560 1.573 5,700 +0.04(+2.82%)
May 02, 2013 1.540 1.560 1.530 1.530 9,499 +0.00(+0.00%)
May 01, 2013 1.570 1.570 1.530 1.530 400 -0.08(-4.97%)
Apr 30, 2013 1.530 1.670 1.530 1.610 26,009 +0.16(+11.03%)
Apr 29, 2013 1.480 1.540 1.450 1.450 25,800 -0.03(-2.03%)
Apr 26, 2013 1.500 1.530 1.480 1.480 94,100 -0.05(-3.26%)
Apr 25, 2013 1.470 1.530 1.470 1.530 3,900 +0.06(+4.07%)
Apr 24, 2013 1.460 1.490 1.460 1.470 1,142 +0.06(+4.26%)
Apr 23, 2013 1.440 1.440 1.381 1.410 10,230 -0.00(-0.28%)
Apr 22, 2013 1.390 1.470 1.390 1.414 5,868 +0.01(+0.99%)
Apr 19, 2013 1.410 1.410 1.400 1.400 1,052 +0.00(+0.01%)
Apr 18, 2013 1.390 1.400 1.390 1.400 9,800 +0.00(+0.00%)
Apr 17, 2013 1.420 1.420 1.380 1.400 16,250 -0.05(-3.45%)
Apr 16, 2013 1.410 1.450 1.410 1.450 21,274 +0.01(+0.69%)
Apr 15, 2013 1.450 1.460 1.440 1.440 16,341 -0.01(-0.69%)
Apr 12, 2013 1.460 1.460 1.450 1.450 1,000 +0.00(+0.00%)
Apr 11, 2013 1.450 1.450 1.450 1.450 200 -0.00(-0.07%)
Apr 10, 2013 1.430 1.500 1.430 1.451 7,854 +0.00(+0.07%)
Apr 09, 2013 1.460 1.520 1.400 1.450 10,950 +0.00(+0.00%)
Apr 08, 2013 1.500 1.513 1.420 1.450 17,960 -0.05(-3.33%)
Apr 05, 2013 1.450 1.510 1.340 1.500 14,129 -0.00(-0.01%)
Apr 04, 2013 1.510 1.510 1.500 1.500 2,001 +0.03(+2.05%)
Apr 03, 2013 1.510 1.530 1.470 1.470 7,297 -0.08(-5.16%)
Apr 02, 2013 1.560 1.560 1.550 1.550 500 -0.07(-4.32%)
Apr 01, 2013 1.600 1.620 1.430 1.620 14,270 +0.00(+0.00%)
Mar 28, 2013 1.600 1.640 1.550 1.620 13,011 -0.05(-2.99%)
Mar 27, 2013 1.680 1.680 1.553 1.670 3,990 -0.03(-1.76%)
Mar 26, 2013 1.520 1.700 1.520 1.700 17,975 +0.19(+12.36%)
Mar 25, 2013 1.520 1.520 1.460 1.513 1,600 -0.05(-3.26%)
Mar 22, 2013 1.480 1.564 1.420 1.564 7,900 +0.01(+0.90%)
Mar 21, 2013 1.320 1.550 1.320 1.550 10,460 +0.00(+0.00%)
Mar 20, 2013 1.620 1.620 1.550 1.550 2,250 -0.03(-2.20%)
Mar 19, 2013 1.640 1.640 1.580 1.585 767 -0.07(-3.95%)
Mar 18, 2013 1.650 1.650 1.600 1.650 638 -0.01(-0.60%)
Mar 15, 2013 1.650 1.660 1.560 1.660 13,890 +0.05(+3.11%)
Mar 14, 2013 1.630 1.630 1.460 1.610 25,564 -0.09(-5.30%)
Mar 13, 2013 1.700 1.700 1.700 1.700 7,905 +0.04(+2.41%)
Mar 12, 2013 1.739 1.740 1.647 1.660 7,215 -0.09(-5.14%)
Mar 11, 2013 1.730 1.780 1.691 1.750 10,600 +0.05(+2.94%)
Mar 08, 2013 1.710 1.750 1.700 1.700 5,450 -0.05(-2.86%)
Mar 07, 2013 1.720 1.750 1.570 1.750 11,048 +0.03(+1.74%)
Mar 06, 2013 1.680 1.720 1.670 1.720 2,100 +0.03(+1.78%)
Mar 05, 2013 1.740 1.750 1.690 1.690 17,488 -0.03(-1.57%)
Mar 04, 2013 1.660 1.717 1.650 1.717 2,618 +0.02(+0.99%)
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.