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 (%)
Nov 30, 2018 4.470 4.500 4.370 4.400 42,500 -0.07(-1.57%)
Nov 29, 2018 4.420 4.480 4.420 4.470 10,630 +0.07(+1.59%)
Nov 28, 2018 4.440 4.480 4.350 4.400 227,773 -0.06(-1.35%)
Nov 27, 2018 4.300 4.460 4.300 4.460 10,377 +0.07(+1.59%)
Nov 26, 2018 4.400 4.410 4.200 4.390 32,934 +0.12(+2.81%)
Nov 23, 2018 4.410 4.410 4.220 4.270 409,900 -0.15(-3.39%)
Nov 21, 2018 4.420 4.420 4.420 0 +0.01(+0.23%)
Nov 20, 2018 4.480 4.490 4.297 4.410 34,384 -0.11(-2.43%)
Nov 19, 2018 4.630 4.630 4.450 4.520 34,941 -0.03(-0.66%)
Nov 16, 2018 4.600 4.600 4.500 4.550 20,300 -0.04(-0.87%)
Nov 15, 2018 4.480 4.600 4.480 4.590 19,820 +0.09(+2.00%)
Nov 14, 2018 4.660 4.696 4.490 4.500 38,778 -0.10(-2.17%)
Nov 13, 2018 4.420 4.730 4.420 4.600 54,852 +0.16(+3.60%)
Nov 12, 2018 4.450 4.450 4.390 4.440 14,058 +0.06(+1.37%)
Nov 09, 2018 4.380 4.400 4.360 4.380 7,200 -0.01(-0.23%)
Nov 08, 2018 4.300 4.410 4.070 4.390 16,222 +0.01(+0.23%)
Nov 07, 2018 4.350 4.380 4.260 4.380 7,024 +0.04(+0.92%)
Nov 06, 2018 4.180 4.354 4.149 4.340 12,606 +0.19(+4.58%)
Nov 05, 2018 4.190 4.190 4.131 4.150 3,906 -0.02(-0.48%)
Nov 02, 2018 4.150 4.170 4.150 4.170 27,700 +0.03(+0.72%)
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.