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, 2011 2.140 2.190 2.130 2.180 10,391 +0.01(+0.46%)
Jan 28, 2011 2.130 2.180 2.130 2.170 7,823 +0.00(+0.00%)
Jan 27, 2011 2.180 2.180 2.150 2.170 6,759 -0.01(-0.46%)
Jan 26, 2011 2.110 2.210 2.110 2.180 17,450 +0.07(+3.31%)
Jan 25, 2011 2.120 2.130 2.050 2.110 32,019 -0.02(-0.93%)
Jan 24, 2011 2.090 2.150 2.090 2.130 19,237 -0.06(-2.74%)
Jan 21, 2011 2.170 2.190 2.120 2.190 8,800 -0.01(-0.45%)
Jan 20, 2011 2.160 2.200 2.120 2.200 3,000 +0.01(+0.46%)
Jan 19, 2011 2.240 2.260 2.180 2.190 20,684 -0.06(-2.67%)
Jan 18, 2011 2.260 2.270 2.200 2.250 16,921 -0.01(-0.44%)
Jan 14, 2011 2.270 2.300 2.240 2.260 19,420 -0.02(-0.88%)
Jan 13, 2011 2.317 2.330 2.280 2.280 5,280 -0.03(-1.30%)
Jan 12, 2011 2.280 2.350 2.280 2.310 15,662 +0.03(+1.32%)
Jan 11, 2011 2.250 2.333 2.250 2.280 11,402 -0.01(-0.44%)
Jan 10, 2011 2.350 2.350 2.290 2.290 2,050 -0.03(-1.29%)
Jan 07, 2011 2.270 2.340 2.270 2.320 23,233 +0.06(+2.65%)
Jan 06, 2011 2.270 2.300 2.260 2.260 8,737 +0.01(+0.44%)
Jan 05, 2011 2.330 2.330 2.220 2.250 30,286 -0.10(-4.26%)
Jan 04, 2011 2.140 2.360 2.110 2.350 50,946 +0.25(+11.90%)
Jan 03, 2011 1.990 2.100 1.990 2.100 24,426 +0.12(+6.06%)
Dec 31, 2010 1.920 1.990 1.920 1.980 8,890 +0.05(+2.59%)
Dec 30, 2010 1.910 1.960 1.890 1.930 24,143 +0.04(+2.11%)
Dec 29, 2010 1.880 1.940 1.880 1.890 20,687 -0.03(-1.56%)
Dec 28, 2010 2.000 2.000 1.920 1.920 24,668 -0.08(-4.00%)
Dec 27, 2010 1.900 2.000 1.890 2.000 15,869 +0.01(+0.50%)
Dec 23, 2010 2.060 2.060 1.910 1.990 15,352 +0.00(+0.00%)
Dec 22, 2010 2.000 2.060 1.860 1.990 31,775 -0.01(-0.50%)
Dec 21, 2010 2.050 2.050 1.990 2.000 15,904 -0.02(-0.99%)
Dec 20, 2010 2.000 2.090 1.997 2.020 5,370 +0.00(+0.00%)
Dec 17, 2010 1.990 2.020 1.970 2.020 13,016 +0.02(+1.00%)
Dec 16, 2010 1.880 2.020 1.880 2.000 25,096 +0.06(+3.09%)
Dec 15, 2010 1.910 1.940 1.880 1.940 39,339 +0.02(+1.04%)
Dec 14, 2010 1.910 1.930 1.890 1.920 3,543 -0.01(-0.52%)
Dec 13, 2010 1.940 1.940 1.890 1.930 12,800 -0.01(-0.52%)
Dec 10, 2010 1.940 1.940 1.930 1.940 2,850 -0.00(-0.21%)
Dec 09, 2010 1.950 1.950 1.940 1.944 8,571 -0.01(-0.31%)
Dec 08, 2010 1.950 2.120 1.900 1.950 48,499 +0.05(+2.63%)
Dec 07, 2010 1.810 1.910 1.780 1.900 40,198 +0.08(+4.40%)
Dec 06, 2010 1.950 1.950 1.820 1.820 93,438 -0.13(-6.67%)
Dec 03, 2010 1.940 2.005 1.920 1.950 33,849 -0.01(-0.51%)
Dec 02, 2010 1.910 2.050 1.900 1.960 27,955 +0.00(+0.01%)
Dec 01, 2010 1.950 2.010 1.910 1.960 30,077 -0.01(-0.52%)
Nov 30, 2010 2.000 2.020 1.910 1.970 25,925 -0.04(-1.99%)
Nov 29, 2010 1.960 2.010 1.960 2.010 5,015 +0.00(+0.00%)
Nov 26, 2010 1.980 2.010 1.980 2.010 4,221 +0.06(+3.08%)
Nov 24, 2010 1.980 1.950 1.950 1.950 86,641 -0.06(-2.99%)
Nov 23, 2010 2.080 2.100 1.960 2.010 25,423 -0.04(-1.95%)
Nov 22, 2010 2.180 2.180 2.040 2.050 73,530 -0.13(-5.96%)
Nov 19, 2010 2.240 2.250 2.150 2.180 61,000 -0.03(-1.58%)
Nov 18, 2010 2.230 2.255 2.200 2.215 20,713 +0.02(+0.91%)
Nov 17, 2010 2.120 2.250 2.120 2.195 30,900 +0.08(+4.03%)
Nov 16, 2010 2.200 2.200 2.110 2.110 16,860 -0.09(-4.09%)
Nov 15, 2010 2.390 2.480 2.170 2.200 65,117 -0.19(-7.95%)
Nov 12, 2010 2.400 2.430 2.350 2.390 27,945 -0.01(-0.42%)
Nov 11, 2010 2.380 2.480 2.221 2.400 17,695 -0.01(-0.41%)
Nov 10, 2010 2.380 2.440 2.230 2.410 15,803 -0.01(-0.41%)
Nov 09, 2010 2.460 2.500 2.420 2.420 15,513 +0.00(+0.00%)
Nov 08, 2010 2.430 2.430 2.370 2.420 14,444 -0.03(-1.22%)
Nov 05, 2010 2.480 2.500 2.360 2.450 22,050 -0.03(-1.17%)
Nov 04, 2010 2.480 2.480 2.400 2.479 10,712 -0.01(-0.44%)
Nov 03, 2010 2.470 2.510 2.450 2.490 3,061 -0.02(-0.80%)
Nov 02, 2010 2.420 2.510 2.400 2.510 10,419 +0.09(+3.72%)
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.