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 (%)
Jul 31, 2009 1.930 1.930 1.878 1.900 25,207 +0.01(+0.53%)
Jul 30, 2009 1.850 1.940 1.850 1.890 43,637 +0.03(+1.47%)
Jul 29, 2009 1.820 1.870 1.790 1.863 51,463 +0.02(+1.23%)
Jul 28, 2009 1.810 1.840 1.720 1.840 43,141 +0.07(+3.95%)
Jul 27, 2009 1.750 1.790 1.710 1.770 45,461 +0.02(+1.14%)
Jul 24, 2009 1.740 1.760 1.690 1.750 160 +0.05(+2.94%)
Jul 23, 2009 1.680 1.740 1.600 1.700 37,628 +0.10(+6.25%)
Jul 22, 2009 1.530 1.600 1.500 1.600 45,227 +0.10(+6.67%)
Jul 21, 2009 1.530 1.540 1.490 1.500 5,481 -0.03(-1.96%)
Jul 20, 2009 1.480 1.550 1.450 1.530 25,550 +0.01(+0.66%)
Jul 17, 2009 1.400 1.520 1.400 1.520 16,100 +0.07(+4.82%)
Jul 16, 2009 1.480 1.540 1.450 1.450 18,888 -0.03(-2.02%)
Jul 15, 2009 1.520 1.540 1.480 1.480 10,026 -0.03(-1.99%)
Jul 14, 2009 1.480 1.550 1.480 1.510 12,170 +0.01(+0.67%)
Jul 13, 2009 1.500 1.530 1.400 1.500 52,237 -0.04(-2.60%)
Jul 10, 2009 1.480 1.560 1.480 1.540 16,430 +0.00(+0.00%)
Jul 09, 2009 1.520 1.590 1.520 1.540 19,839 -0.01(-0.65%)
Jul 08, 2009 1.510 1.560 1.500 1.550 5,300 +0.04(+2.65%)
Jul 07, 2009 1.570 1.700 1.510 1.510 25,788 +0.08(+5.59%)
Jul 06, 2009 1.730 1.730 1.430 1.430 28,521 -0.28(-16.37%)
Jul 02, 2009 1.710 1.730 1.420 1.710 34,593 +0.14(+8.92%)
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.