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 (%)
Aug 31, 2016 3.570 3.590 3.480 3.480 47,320 -0.03(-0.85%)
Aug 30, 2016 3.530 3.600 3.500 3.510 107,002 +0.01(+0.29%)
Aug 29, 2016 3.540 3.540 3.490 3.500 75,052 +0.03(+0.86%)
Aug 26, 2016 3.480 3.490 3.420 3.470 32,409 +0.02(+0.58%)
Aug 25, 2016 3.470 3.510 3.450 3.450 10,600 -0.03(-0.86%)
Aug 24, 2016 3.500 3.510 3.470 3.480 36,225 +0.00(+0.00%)
Aug 23, 2016 3.510 3.520 3.470 3.480 27,450 +0.00(+0.00%)
Aug 22, 2016 3.520 3.520 3.460 3.480 48,503 +0.04(+1.16%)
Aug 19, 2016 3.430 3.490 3.430 3.440 22,557 -0.01(-0.29%)
Aug 18, 2016 3.530 3.610 3.450 3.450 41,464 -0.04(-1.15%)
Aug 17, 2016 3.500 3.530 3.471 3.490 49,053 -0.03(-0.85%)
Aug 16, 2016 3.550 3.630 3.480 3.520 33,058 -0.05(-1.40%)
Aug 15, 2016 3.580 3.640 3.530 3.570 14,166 -0.04(-1.11%)
Aug 12, 2016 3.610 3.680 3.580 3.610 17,925 -0.05(-1.37%)
Aug 11, 2016 3.650 3.730 3.530 3.660 96,305 -0.01(-0.27%)
Aug 10, 2016 3.640 3.695 3.520 3.670 153,451 +0.09(+2.51%)
Aug 09, 2016 3.520 3.690 3.520 3.580 19,895 +0.01(+0.28%)
Aug 08, 2016 3.560 3.620 3.500 3.570 58,821 +0.03(+0.85%)
Aug 05, 2016 3.470 3.580 3.470 3.540 62,969 +0.03(+0.85%)
Aug 04, 2016 3.500 3.680 3.450 3.510 138,380 +0.01(+0.29%)
Aug 03, 2016 3.500 3.600 3.400 3.500 83,347 -0.05(-1.41%)
Aug 02, 2016 3.460 3.620 3.460 3.550 66,948 +0.06(+1.72%)
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.