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 (%)
Mar 31, 2020 6.680 7.260 6.560 7.120 76,896 -0.03(-0.42%)
Mar 30, 2020 7.100 7.338 6.980 7.150 45,577 -0.08(-1.11%)
Mar 27, 2020 7.470 7.470 7.030 7.230 38,400 -0.29(-3.86%)
Mar 26, 2020 6.690 7.520 6.660 7.520 64,429 +0.76(+11.24%)
Mar 25, 2020 6.970 7.430 6.465 6.760 103,339 -0.07(-1.02%)
Mar 24, 2020 6.940 6.940 6.360 6.830 71,155 +0.57(+9.11%)
Mar 23, 2020 6.090 6.360 5.560 6.260 98,790 +0.05(+0.81%)
Mar 20, 2020 6.040 6.450 6.040 6.210 127,800 +0.18(+2.99%)
Mar 19, 2020 5.270 6.130 5.210 6.030 168,032 +0.69(+12.92%)
Mar 18, 2020 5.290 5.860 5.250 5.340 172,636 -0.72(-11.88%)
Mar 17, 2020 6.000 6.340 5.840 6.060 117,306 +0.23(+3.95%)
Mar 16, 2020 6.790 6.830 5.710 5.830 253,425 -1.44(-19.81%)
Mar 13, 2020 7.750 7.870 7.170 7.270 119,200 +0.05(+0.69%)
Mar 12, 2020 6.680 7.450 6.680 7.220 134,712 -0.31(-4.12%)
Mar 11, 2020 7.780 7.963 7.440 7.530 114,346 -0.46(-5.76%)
Mar 10, 2020 7.770 8.280 7.510 7.990 123,082 +0.39(+5.13%)
Mar 09, 2020 7.760 8.090 7.600 7.600 100,491 -0.81(-9.63%)
Mar 06, 2020 8.370 8.710 8.190 8.410 86,500 -0.33(-3.78%)
Mar 05, 2020 8.800 8.960 8.600 8.740 54,920 -0.15(-1.69%)
Mar 04, 2020 8.450 8.980 8.450 8.890 90,676 +0.44(+5.21%)
Mar 03, 2020 8.550 8.800 8.393 8.450 85,068 -0.15(-1.74%)
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.