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 31, 2020 11.89 11.90 11.21 11.54 166,900 -0.38(-3.19%)
Jan 30, 2020 12.30 12.35 11.70 11.92 221,279 -0.07(-0.58%)
Jan 29, 2020 12.00 12.33 11.62 11.99 133,611 +0.25(+2.13%)
Jan 28, 2020 10.90 11.97 10.87 11.74 248,181 +0.90(+8.30%)
Jan 27, 2020 10.60 10.89 10.27 10.84 81,518 +0.20(+1.88%)
Jan 24, 2020 10.64 10.75 10.49 10.64 46,400 +0.10(+0.95%)
Jan 23, 2020 10.32 10.60 10.00 10.54 86,379 -0.08(-0.75%)
Jan 22, 2020 10.67 10.90 9.860 10.62 211,587 +0.21(+2.02%)
Jan 21, 2020 10.98 11.15 10.20 10.41 237,937 -0.59(-5.36%)
Jan 17, 2020 10.63 11.00 10.52 11.00 157,100 +0.40(+3.77%)
Jan 16, 2020 10.49 10.79 10.49 10.60 96,359 -0.08(-0.75%)
Jan 15, 2020 10.65 10.81 10.52 10.68 95,468 +0.01(+0.09%)
Jan 14, 2020 10.98 11.00 10.31 10.67 101,693 +0.14(+1.33%)
Jan 13, 2020 10.07 10.64 9.855 10.53 187,345 +0.53(+5.30%)
Jan 10, 2020 10.01 10.09 9.810 10.00 77,400 +0.00(+0.00%)
Jan 09, 2020 10.01 10.19 9.790 10.00 123,873 +0.09(+0.91%)
Jan 08, 2020 9.850 9.990 9.800 9.910 69,385 +0.00(+0.00%)
Jan 07, 2020 9.770 9.910 9.690 9.910 79,765 +0.05(+0.51%)
Jan 06, 2020 9.920 10.06 9.670 9.860 101,204 -0.14(-1.40%)
Jan 03, 2020 9.810 10.07 9.700 10.00 130,900 +0.02(+0.20%)
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.