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 29, 2013 2.430 2.480 2.290 2.420 340,473 +0.04(+1.68%)
Nov 27, 2013 2.270 2.380 2.255 2.380 123,695 +0.19(+8.43%)
Nov 26, 2013 2.200 2.250 2.150 2.195 10,750 +0.02(+1.15%)
Nov 25, 2013 2.220 2.320 2.080 2.170 186,138 +0.04(+1.88%)
Nov 22, 2013 2.070 2.140 2.060 2.130 41,215 +0.03(+1.43%)
Nov 21, 2013 2.120 2.120 2.020 2.100 177,525 +0.00(+0.00%)
Nov 20, 2013 2.100 2.100 2.000 2.100 111,845 +0.00(+0.00%)
Nov 19, 2013 2.150 2.200 2.060 2.100 102,798 -0.10(-4.55%)
Nov 18, 2013 2.200 2.410 2.100 2.200 211,983 +0.02(+0.92%)
Nov 15, 2013 2.420 2.420 2.152 2.180 222,655 -0.27(-11.02%)
Nov 14, 2013 2.290 2.480 2.180 2.450 576,065 +0.27(+12.39%)
Nov 13, 2013 1.910 2.180 1.880 2.180 396,914 +0.50(+29.76%)
Nov 12, 2013 1.720 1.720 1.680 1.680 24,479 -0.10(-5.62%)
Nov 11, 2013 1.680 1.789 1.680 1.780 44,332 +0.07(+4.09%)
Nov 08, 2013 1.750 1.750 1.700 1.710 13,005 +0.01(+0.53%)
Nov 07, 2013 1.700 1.790 1.680 1.701 8,371 +0.00(+0.06%)
Nov 06, 2013 1.700 1.700 1.690 1.700 12,310 +0.00(+0.00%)
Nov 05, 2013 1.700 1.700 1.700 1.700 906 +0.00(+0.01%)
Nov 04, 2013 1.680 1.700 1.680 1.700 1,537 -0.00(-0.01%)
Nov 01, 2013 1.700 1.700 1.650 1.700 20,908 -0.05(-2.86%)
Oct 30, 2013 1.660 1.750 1.750 1.750 11,900 +0.10(+6.06%)
Oct 29, 2013 1.700 1.770 1.620 1.650 30,529 -0.01(-0.60%)
Oct 28, 2013 1.740 1.740 1.660 1.660 484 -0.09(-5.14%)
Oct 25, 2013 1.690 1.750 1.660 1.750 33,382 +0.09(+5.42%)
Oct 24, 2013 1.650 1.690 1.630 1.660 23,140 +0.02(+1.16%)
Oct 23, 2013 1.640 1.649 1.630 1.641 4,601 +0.01(+0.67%)
Oct 22, 2013 1.590 1.640 1.590 1.630 30,499 +0.05(+3.16%)
Oct 21, 2013 1.510 1.590 1.510 1.580 39,777 +0.06(+3.95%)
Oct 18, 2013 1.520 1.530 1.520 1.520 2,800 -0.00(-0.01%)
Oct 17, 2013 1.520 1.520 1.520 1.520 261 -0.03(-1.93%)
Oct 16, 2013 1.529 1.560 1.520 1.550 3,800 -0.04(-2.64%)
Oct 15, 2013 1.521 1.600 1.520 1.592 1,195 +0.04(+2.84%)
Oct 14, 2013 1.580 1.590 1.510 1.548 38,569 -0.03(-2.03%)
Oct 11, 2013 1.510 1.590 1.510 1.580 24,734 +0.05(+3.27%)
Oct 10, 2013 1.520 1.550 1.510 1.530 28,523 +0.01(+0.66%)
Oct 09, 2013 1.520 1.520 1.520 1.520 1,271 -0.01(-0.43%)
Oct 08, 2013 1.550 1.550 1.520 1.527 7,200 -0.01(-0.87%)
Oct 07, 2013 1.520 1.550 1.520 1.540 6,630 +0.02(+1.32%)
Oct 04, 2013 1.527 1.527 1.520 1.520 491 -0.01(-0.65%)
Oct 03, 2013 1.520 1.530 1.520 1.530 1,399 -0.02(-1.29%)
Oct 02, 2013 1.520 1.550 1.520 1.550 5,253 +0.03(+1.97%)
Oct 01, 2013 1.520 1.520 1.520 1.520 700 -0.08(-5.00%)
Sep 27, 2013 1.580 1.600 1.600 1.600 11,700 +0.07(+4.58%)
Sep 26, 2013 1.530 1.530 1.530 1.530 107 -0.01(-0.65%)
Sep 24, 2013 1.540 1.540 1.540 1.540 0 -0.05(-3.14%)
Sep 23, 2013 1.600 1.630 1.520 1.590 21,978 -0.05(-3.05%)
Sep 20, 2013 1.530 1.640 1.530 1.640 7,984 +0.06(+4.13%)
Sep 19, 2013 1.600 1.610 1.513 1.575 17,610 -0.03(-1.56%)
Sep 18, 2013 1.540 1.600 1.500 1.600 32,009 +0.04(+2.56%)
Sep 17, 2013 1.550 1.610 1.530 1.560 7,995 -0.03(-1.89%)
Sep 16, 2013 1.600 1.630 1.570 1.590 25,537 -0.01(-0.63%)
Sep 13, 2013 1.570 1.600 1.570 1.600 29,608 +0.03(+1.59%)
Sep 12, 2013 1.580 1.595 1.550 1.575 8,236 +0.04(+2.94%)
Sep 11, 2013 1.590 1.590 1.530 1.530 6,217 -0.03(-1.92%)
Sep 10, 2013 1.510 1.560 1.510 1.560 6,800 +0.01(+0.65%)
Sep 09, 2013 1.630 1.630 1.520 1.550 13,556 -0.02(-1.34%)
Sep 06, 2013 1.550 1.600 1.510 1.571 36,100 +0.01(+0.71%)
Sep 05, 2013 1.530 1.590 1.520 1.560 21,100 -0.01(-0.76%)
Sep 04, 2013 1.600 1.600 1.530 1.572 7,939 -0.02(-1.13%)
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.