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 (%)
May 31, 2018 3.860 3.930 3.780 3.820 50,367 -0.07(-1.80%)
May 30, 2018 3.810 4.000 3.810 3.890 58,130 +0.01(+0.26%)
May 29, 2018 3.750 3.920 3.750 3.880 50,091 +0.11(+2.92%)
May 25, 2018 3.770 3.770 3.770 0 +0.07(+1.89%)
May 24, 2018 3.720 3.740 3.700 3.700 1,568 -0.05(-1.33%)
May 23, 2018 3.750 3.780 3.690 3.750 13,796 -0.03(-0.79%)
May 22, 2018 3.800 3.800 3.770 3.780 42,578 -0.02(-0.53%)
May 21, 2018 3.750 3.800 3.700 3.800 54,165 +0.05(+1.33%)
May 18, 2018 3.620 3.750 3.620 3.750 19,905 +0.09(+2.46%)
May 17, 2018 3.659 3.690 3.630 3.660 5,197 -0.04(-1.08%)
May 16, 2018 3.650 3.740 3.650 3.700 13,163 +0.04(+1.09%)
May 15, 2018 3.640 3.700 3.640 3.660 10,530 -0.01(-0.27%)
May 14, 2018 3.700 3.740 3.630 3.670 10,479 -0.03(-0.81%)
May 11, 2018 3.650 3.760 3.598 3.700 34,742 -0.02(-0.54%)
May 10, 2018 3.733 3.750 3.620 3.720 65,179 -0.07(-1.85%)
May 09, 2018 3.760 3.790 3.600 3.790 11,119 +0.09(+2.43%)
May 08, 2018 3.630 3.800 3.630 3.700 6,405 +0.00(+0.00%)
May 07, 2018 3.750 3.830 3.700 3.700 4,257 -0.10(-2.63%)
May 04, 2018 3.670 3.850 3.654 3.800 12,549 -0.01(-0.26%)
May 03, 2018 3.810 3.850 3.810 3.810 16,770 -0.04(-1.04%)
May 02, 2018 3.800 3.850 3.750 3.850 14,001 +0.03(+0.79%)
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.