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 (%)
Jun 30, 2008 1.770 1.800 1.580 1.710 66,800 -0.09(-5.00%)
Jun 27, 2008 1.910 1.910 1.730 1.800 81,463 -0.11(-5.76%)
Jun 26, 2008 1.920 1.920 1.860 1.910 24,680 +0.01(+0.53%)
Jun 25, 2008 1.900 1.920 1.800 1.900 27,031 +0.02(+1.06%)
Jun 24, 2008 1.760 1.900 1.750 1.880 44,430 +0.09(+5.03%)
Jun 23, 2008 1.800 1.880 1.770 1.790 35,901 -0.01(-0.56%)
Jun 20, 2008 1.840 1.880 1.800 1.800 13,278 -0.08(-4.26%)
Jun 19, 2008 1.860 1.980 1.800 1.880 44,612 +0.00(+0.00%)
Jun 18, 2008 1.870 1.930 1.860 1.880 29,971 -0.02(-1.05%)
Jun 17, 2008 1.850 1.900 1.800 1.900 48,334 +0.05(+2.70%)
Jun 16, 2008 1.970 2.050 1.850 1.850 26,061 -0.15(-7.50%)
Jun 13, 2008 1.950 2.040 1.850 2.000 32,848 +0.07(+3.63%)
Jun 12, 2008 1.970 1.990 1.850 1.930 60,115 -0.02(-1.03%)
Jun 11, 2008 1.980 2.020 1.930 1.950 13,609 -0.01(-0.51%)
Jun 10, 2008 1.995 2.040 1.920 1.960 30,357 -0.01(-0.51%)
Jun 09, 2008 2.000 2.050 1.950 1.970 59,457 +0.02(+1.02%)
Jun 06, 2008 2.000 2.040 1.900 1.950 87,711 -0.05(-2.50%)
Jun 05, 2008 2.040 2.150 1.880 2.000 91,525 -0.04(-1.96%)
Jun 04, 2008 1.950 2.070 1.950 2.040 52,966 +0.07(+3.55%)
Jun 03, 2008 2.140 2.200 1.850 1.970 145,924 -0.12(-5.74%)
Jun 02, 2008 2.270 2.280 2.020 2.090 101,177 -0.14(-6.27%)
May 30, 2008 2.150 2.260 2.150 2.230 182,132 +0.08(+3.72%)
May 29, 2008 2.020 2.180 2.020 2.150 33,066 +0.06(+2.88%)
May 28, 2008 2.150 2.200 2.050 2.090 39,683 -0.07(-3.25%)
May 27, 2008 2.210 2.260 2.100 2.160 78,547 -0.06(-2.70%)
May 26, 2008 2.160 2.240 2.110 2.220 0 +0.00(+0.00%)
May 23, 2008 2.160 2.240 2.110 2.220 31,736 +0.04(+1.83%)
May 22, 2008 2.160 2.240 2.050 2.180 68,166 +0.09(+4.31%)
May 21, 2008 2.290 2.380 2.060 2.090 165,055 -0.20(-8.73%)
May 20, 2008 2.370 2.380 2.260 2.290 86,792 -0.06(-2.55%)
May 19, 2008 2.460 2.460 2.350 2.350 79,093 -0.09(-3.68%)
May 16, 2008 2.400 2.500 2.340 2.440 115,154 +0.02(+0.82%)
May 15, 2008 2.400 2.500 2.350 2.420 46,640 +0.02(+0.83%)
May 14, 2008 2.410 2.540 2.390 2.400 40,510 -0.01(-0.41%)
May 13, 2008 2.450 2.500 2.330 2.410 96,574 +0.02(+0.84%)
May 12, 2008 2.420 2.470 2.310 2.390 82,365 -0.01(-0.42%)
May 09, 2008 2.360 2.430 2.250 2.400 85,346 +0.02(+0.84%)
May 08, 2008 2.400 2.470 2.320 2.380 86,851 +0.04(+1.71%)
May 07, 2008 2.400 2.480 2.300 2.340 96,065 -0.05(-2.09%)
May 06, 2008 2.270 2.450 2.270 2.390 100,430 +0.10(+4.36%)
May 05, 2008 2.220 2.360 2.170 2.290 91,515 +0.07(+3.16%)
May 02, 2008 2.120 2.280 2.120 2.220 91,782 +0.14(+6.73%)
May 01, 2008 1.990 2.160 1.950 2.080 67,001 +0.08(+4.00%)
Apr 30, 2008 2.000 2.390 1.810 2.000 137,693 -0.11(-5.21%)
Apr 29, 2008 2.140 2.290 2.100 2.110 112,154 -0.18(-7.86%)
Apr 28, 2008 2.560 2.580 2.200 2.290 202,939 -0.24(-9.49%)
Apr 25, 2008 2.590 2.690 2.510 2.530 123,625 +0.01(+0.40%)
Apr 24, 2008 2.300 2.590 2.290 2.520 174,451 +0.23(+10.04%)
Apr 23, 2008 2.090 2.380 2.090 2.290 209,343 +0.22(+10.63%)
Apr 22, 2008 1.950 2.200 1.930 2.070 108,156 +0.14(+7.25%)
Apr 21, 2008 1.870 1.950 1.870 1.930 89,670 +0.08(+4.21%)
Apr 18, 2008 1.820 1.900 1.790 1.852 86,038 +0.08(+4.63%)
Apr 17, 2008 1.750 1.800 1.740 1.770 60,215 +0.03(+1.72%)
Apr 16, 2008 1.650 1.740 1.620 1.740 55,460 +0.09(+5.45%)
Apr 15, 2008 1.680 1.680 1.610 1.650 42,921 +0.01(+0.61%)
Apr 14, 2008 1.710 1.750 1.600 1.640 107,275 -0.10(-5.75%)
Apr 11, 2008 1.900 1.900 1.660 1.740 169,880 -0.13(-6.95%)
Apr 10, 2008 1.920 1.950 1.840 1.870 91,580 -0.03(-1.58%)
Apr 09, 2008 2.000 2.050 1.890 1.900 91,200 -0.09(-4.52%)
Apr 08, 2008 2.070 2.070 1.970 1.990 119,730 -0.08(-3.86%)
Apr 07, 2008 2.190 2.190 2.030 2.070 74,007 -0.06(-2.82%)
Apr 04, 2008 2.120 2.150 2.040 2.130 103,342 -0.02(-0.93%)
Apr 03, 2008 2.180 2.230 2.120 2.150 26,291 -0.01(-0.46%)
Apr 02, 2008 2.180 2.340 2.111 2.160 102,300 -0.08(-3.57%)
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.