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, 2011 1.920 1.920 1.800 1.820 35,289 -0.08(-4.21%)
Aug 30, 2011 1.900 1.920 1.900 1.900 470 +0.00(+0.00%)
Aug 29, 2011 1.830 1.900 1.830 1.900 18,003 +0.09(+4.97%)
Aug 26, 2011 1.880 1.910 1.750 1.810 49,378 -0.08(-4.24%)
Aug 25, 2011 1.920 1.940 1.890 1.890 30,400 -0.04(-2.07%)
Aug 24, 2011 1.940 1.950 1.905 1.930 5,996 +0.00(+0.00%)
Aug 23, 2011 1.960 1.981 1.910 1.930 11,433 -0.02(-1.03%)
Aug 22, 2011 1.930 2.000 1.900 1.950 19,871 +0.01(+0.54%)
Aug 19, 2011 1.930 1.970 1.900 1.940 16,581 +0.03(+1.55%)
Aug 18, 2011 1.900 1.990 1.900 1.910 7,200 -0.05(-2.55%)
Aug 17, 2011 2.060 2.060 1.960 1.960 13,130 -0.08(-3.92%)
Aug 16, 2011 2.030 2.090 2.020 2.040 12,775 +0.01(+0.49%)
Aug 15, 2011 2.100 2.120 1.930 2.030 38,002 -0.12(-5.58%)
Aug 12, 2011 2.250 2.380 2.100 2.150 60,355 +0.18(+9.14%)
Aug 11, 2011 1.900 1.990 1.860 1.970 21,970 +0.08(+4.23%)
Aug 10, 2011 1.860 1.900 1.850 1.890 9,177 +0.08(+4.42%)
Aug 09, 2011 1.950 2.080 1.810 1.810 47,534 -0.13(-6.70%)
Aug 08, 2011 1.950 2.050 1.920 1.940 46,198 -0.05(-2.51%)
Aug 05, 2011 1.990 2.030 1.960 1.990 18,805 -0.04(-1.97%)
Aug 04, 2011 2.060 2.070 1.950 2.030 19,200 -0.04(-1.93%)
Aug 03, 2011 2.070 2.108 2.000 2.070 10,799 -0.01(-0.48%)
Aug 02, 2011 2.070 2.110 2.050 2.080 19,418 +0.00(+0.00%)
Aug 01, 2011 2.150 2.170 2.080 2.080 13,690 -0.12(-5.45%)
Jul 29, 2011 2.280 2.280 2.020 2.200 23,866 -0.08(-3.51%)
Jul 28, 2011 2.270 2.290 2.250 2.280 4,583 +0.00(+0.00%)
Jul 27, 2011 2.357 2.360 2.210 2.280 9,826 -0.07(-2.98%)
Jul 26, 2011 2.330 2.350 2.260 2.350 6,416 +0.06(+2.62%)
Jul 25, 2011 2.250 2.290 2.250 2.290 3,500 +0.04(+1.78%)
Jul 22, 2011 2.240 2.250 2.240 2.250 12,200 -0.03(-1.32%)
Jul 21, 2011 2.330 2.330 2.220 2.280 22,638 -0.07(-2.98%)
Jul 20, 2011 2.260 2.350 2.240 2.350 3,850 +0.12(+5.43%)
Jul 19, 2011 2.210 2.230 2.210 2.229 2,200 +0.02(+0.84%)
Jul 18, 2011 2.180 2.211 2.180 2.211 6,300 +0.01(+0.48%)
Jul 15, 2011 2.130 2.250 2.100 2.200 16,241 +0.03(+1.39%)
Jul 14, 2011 2.150 2.170 2.130 2.170 23,456 +0.02(+1.14%)
Jul 13, 2011 2.100 2.146 2.100 2.146 2,296 +0.05(+2.17%)
Jul 12, 2011 2.090 2.100 2.050 2.100 5,047 +0.01(+0.47%)
Jul 11, 2011 2.150 2.150 2.050 2.090 7,457 -0.08(-3.69%)
Jul 08, 2011 2.080 2.170 2.080 2.170 18,372 +0.05(+2.36%)
Jul 07, 2011 2.160 2.210 2.070 2.120 38,212 -0.05(-2.30%)
Jul 06, 2011 2.120 2.180 2.120 2.170 27,650 +0.06(+2.84%)
Jul 05, 2011 2.040 2.120 2.040 2.110 12,456 +0.04(+1.93%)
Jul 01, 2011 2.100 2.150 2.010 2.070 24,315 -0.08(-3.50%)
Jun 30, 2011 2.150 2.150 2.100 2.145 10,291 +0.00(+0.23%)
Jun 29, 2011 2.110 2.180 2.110 2.140 22,800 +0.02(+0.94%)
Jun 28, 2011 2.145 2.160 2.120 2.120 16,762 -0.02(-0.93%)
Jun 27, 2011 2.190 2.190 2.110 2.140 3,890 -0.04(-1.83%)
Jun 24, 2011 2.160 2.190 2.160 2.180 13,503 +0.02(+0.93%)
Jun 23, 2011 2.150 2.170 2.130 2.160 3,697 -0.01(-0.46%)
Jun 22, 2011 2.120 2.190 2.120 2.170 12,124 +0.01(+0.46%)
Jun 21, 2011 2.110 2.160 2.090 2.160 1,835 +0.06(+2.86%)
Jun 20, 2011 2.180 2.200 2.060 2.100 14,883 -0.05(-2.33%)
Jun 17, 2011 2.190 2.190 2.020 2.150 13,635 -0.01(-0.46%)
Jun 16, 2011 2.150 2.170 2.140 2.160 7,752 +0.01(+0.47%)
Jun 15, 2011 2.160 2.170 2.135 2.150 5,420 -0.02(-0.93%)
Jun 14, 2011 2.180 2.190 2.110 2.170 15,996 +0.04(+1.88%)
Jun 13, 2011 2.110 2.170 2.070 2.130 29,082 +0.09(+4.41%)
Jun 10, 2011 2.000 2.070 1.920 2.040 56,926 +0.04(+2.00%)
Jun 09, 2011 1.950 2.050 1.950 2.000 54,920 +0.02(+1.01%)
Jun 08, 2011 2.080 2.100 1.980 1.980 44,612 -0.10(-4.81%)
Jun 07, 2011 2.090 2.120 1.950 2.080 50,812 -0.03(-1.42%)
Jun 06, 2011 2.130 2.150 2.110 2.110 14,983 -0.04(-1.86%)
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.