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 (%)
Oct 31, 2007 6.450 7.000 6.310 7.000 160,200 +0.58(+9.03%)
Oct 30, 2007 6.940 6.940 6.300 6.420 197,400 -0.58(-8.29%)
Oct 29, 2007 7.150 7.320 6.920 7.000 160,500 -0.08(-1.13%)
Oct 26, 2007 6.530 7.400 6.480 7.080 324,700 +0.60(+9.26%)
Oct 25, 2007 6.800 6.800 6.450 6.480 74,600 -0.32(-4.71%)
Oct 24, 2007 7.200 7.250 6.100 6.800 373,300 -0.49(-6.72%)
Oct 23, 2007 7.490 7.620 7.180 7.290 344,700 -0.15(-2.02%)
Oct 22, 2007 6.900 7.710 6.900 7.440 644,600 +0.40(+5.68%)
Oct 19, 2007 7.020 7.100 6.700 7.040 195,000 +0.02(+0.28%)
Oct 18, 2007 6.200 7.360 6.120 7.020 502,500 +0.96(+15.84%)
Oct 17, 2007 5.740 6.300 5.740 6.060 260,900 +0.31(+5.39%)
Oct 16, 2007 5.470 5.890 5.470 5.750 98,400 +0.25(+4.54%)
Oct 15, 2007 5.380 5.790 5.270 5.500 79,700 +0.23(+4.36%)
Oct 12, 2007 5.400 5.410 5.200 5.270 41,200 +0.07(+1.35%)
Oct 11, 2007 5.700 5.850 4.970 5.200 228,700 -0.50(-8.77%)
Oct 10, 2007 5.500 5.800 5.350 5.700 168,600 +0.35(+6.54%)
Oct 09, 2007 5.100 5.350 4.850 5.350 152,800 +0.30(+5.94%)
Oct 08, 2007 4.400 5.100 4.400 5.050 120,800 +0.60(+13.48%)
Oct 05, 2007 4.450 4.500 4.400 4.450 56,800 +0.00(+0.00%)
Oct 04, 2007 4.400 4.450 4.250 4.450 33,600 +0.14(+3.25%)
Oct 03, 2007 4.370 4.420 4.200 4.310 88,600 -0.06(-1.37%)
Oct 02, 2007 4.450 4.730 4.370 4.370 151,300 -0.08(-1.80%)
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.