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 28, 2010 1.740 1.750 1.660 1.740 17,337 +0.05(+2.95%)
May 27, 2010 1.650 1.780 1.630 1.690 72,617 +0.08(+4.98%)
May 26, 2010 1.620 1.680 1.580 1.610 76,004 +0.06(+3.86%)
May 25, 2010 1.580 1.640 1.540 1.550 102,094 -0.13(-7.74%)
May 24, 2010 1.750 1.750 1.650 1.680 34,631 +0.07(+4.35%)
May 21, 2010 1.650 1.700 1.600 1.610 44,514 -0.09(-5.29%)
May 20, 2010 1.620 1.700 1.620 1.700 74,032 +0.00(+0.00%)
May 19, 2010 1.770 1.770 1.650 1.700 56,995 -0.07(-3.95%)
May 18, 2010 1.930 1.970 1.750 1.770 117,012 +0.04(+2.31%)
May 17, 2010 1.700 1.800 1.610 1.730 284,961 +0.09(+5.49%)
May 14, 2010 1.640 1.650 1.330 1.640 334,101 +0.34(+26.15%)
May 13, 2010 1.380 1.390 1.270 1.300 51,423 -0.05(-3.70%)
May 12, 2010 1.420 1.420 1.330 1.350 26,485 -0.03(-2.17%)
May 11, 2010 1.360 1.380 1.350 1.380 9,888 +0.01(+0.73%)
May 10, 2010 1.340 1.380 1.340 1.370 16,798 +0.02(+1.48%)
May 07, 2010 1.390 1.390 1.330 1.350 24,216 -0.01(-0.74%)
May 06, 2010 1.370 1.380 1.330 1.360 6,258 +0.01(+0.74%)
May 05, 2010 1.350 1.380 1.350 1.350 15,490 +0.00(+0.00%)
May 04, 2010 1.360 1.370 1.350 1.350 138,045 -0.03(-2.17%)
May 03, 2010 1.360 1.380 1.360 1.380 6,787 +0.00(+0.00%)
Apr 30, 2010 1.380 1.390 1.360 1.380 5,403 +0.02(+1.47%)
Apr 29, 2010 1.350 1.360 1.340 1.360 6,680 +0.02(+1.49%)
Apr 28, 2010 1.400 1.400 1.300 1.340 57,717 -0.05(-3.60%)
Apr 27, 2010 1.370 1.390 1.370 1.390 7,850 +0.01(+0.72%)
Apr 26, 2010 1.390 1.400 1.380 1.380 51,650 -0.02(-1.37%)
Apr 23, 2010 1.410 1.410 1.380 1.399 8,016 +0.02(+1.38%)
Apr 22, 2010 1.350 1.380 1.350 1.380 6,065 +0.03(+2.22%)
Apr 21, 2010 1.450 1.450 1.350 1.350 17,770 -0.06(-4.26%)
Apr 20, 2010 1.410 1.430 1.380 1.410 19,723 +0.01(+0.71%)
Apr 19, 2010 1.400 1.420 1.380 1.400 4,178 +0.00(+0.01%)
Apr 16, 2010 1.380 1.400 1.360 1.400 14,733 +0.00(+0.04%)
Apr 15, 2010 1.370 1.420 1.370 1.399 22,200 -0.00(-0.04%)
Apr 14, 2010 1.420 1.450 1.380 1.400 18,279 -0.00(-0.01%)
Apr 13, 2010 1.330 1.420 1.330 1.400 10,884 +0.05(+3.70%)
Apr 12, 2010 1.380 1.410 1.350 1.350 79,348 -0.02(-1.46%)
Apr 09, 2010 1.460 1.460 1.360 1.370 19,400 -0.03(-2.14%)
Apr 08, 2010 1.500 1.500 1.360 1.400 34,210 -0.07(-4.76%)
Apr 07, 2010 1.460 1.470 1.460 1.470 11,273 +0.01(+0.68%)
Apr 06, 2010 1.460 1.470 1.410 1.460 36,980 +0.02(+1.39%)
Apr 05, 2010 1.480 1.480 1.420 1.440 10,971 -0.03(-2.03%)
Apr 01, 2010 1.420 1.470 1.470 1.470 17,200 +0.05(+3.51%)
Mar 31, 2010 1.500 1.500 1.400 1.420 91,928 -0.08(-5.33%)
Mar 30, 2010 1.400 1.500 1.380 1.500 24,043 +0.12(+8.70%)
Mar 29, 2010 1.397 1.440 1.371 1.380 17,600 +0.00(+0.00%)
Mar 26, 2010 1.420 1.440 1.360 1.380 27,442 -0.06(-4.17%)
Mar 25, 2010 1.440 1.440 1.360 1.440 20,605 -0.02(-1.37%)
Mar 24, 2010 1.480 1.490 1.410 1.460 36,700 -0.02(-1.36%)
Mar 23, 2010 1.500 1.500 1.450 1.480 16,263 -0.01(-0.66%)
Mar 22, 2010 1.490 1.500 1.400 1.490 14,050 +0.01(+0.68%)
Mar 19, 2010 1.400 1.550 1.360 1.480 60,255 -0.02(-1.33%)
Mar 18, 2010 1.500 1.520 1.490 1.500 328,679 +0.00(+0.00%)
Mar 17, 2010 1.500 1.500 1.460 1.500 95,235 +0.00(+0.00%)
Mar 16, 2010 1.500 1.500 1.480 1.500 12,108 +0.00(+0.00%)
Mar 15, 2010 1.500 1.500 1.494 1.500 9,665 +0.01(+0.68%)
Mar 12, 2010 1.490 1.490 1.470 1.490 4,030 -0.00(-0.01%)
Mar 11, 2010 1.460 1.500 1.460 1.490 11,437 +0.00(+0.00%)
Mar 10, 2010 1.500 1.550 1.450 1.490 104,935 +0.00(+0.00%)
Mar 09, 2010 1.460 1.500 1.450 1.490 41,590 +0.03(+2.05%)
Mar 08, 2010 1.500 1.500 1.450 1.460 48,020 -0.03(-2.01%)
Mar 05, 2010 1.500 1.500 1.460 1.490 23,102 -0.01(-0.67%)
Mar 04, 2010 1.520 1.520 1.500 1.500 6,900 +0.00(+0.00%)
Mar 03, 2010 1.490 1.500 1.490 1.500 18,955 +0.00(+0.00%)
Mar 02, 2010 1.650 1.650 1.480 1.500 66,652 -0.09(-5.66%)
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.