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 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%)
Jun 03, 2011 2.190 2.210 2.140 2.150 9,269 +0.02(+0.94%)
May 24, 2011 2.210 2.210 2.100 2.130 15,403 -0.06(-2.74%)
May 23, 2011 2.150 2.200 2.150 2.190 27,449 +0.03(+1.39%)
May 20, 2011 2.160 2.180 2.160 2.160 7,130 +0.00(+0.00%)
May 19, 2011 2.150 2.190 2.110 2.160 16,994 +0.01(+0.47%)
May 18, 2011 2.160 2.200 2.100 2.150 26,625 -0.00(-0.13%)
May 17, 2011 2.160 2.190 2.153 2.153 18,258 -0.01(-0.33%)
May 16, 2011 2.270 2.390 2.150 2.160 121,663 -0.20(-8.47%)
May 13, 2011 2.350 2.470 2.280 2.360 68,121 -0.14(-5.60%)
May 12, 2011 2.500 2.520 2.470 2.500 11,655 +0.01(+0.40%)
May 11, 2011 2.550 2.575 2.480 2.490 9,281 -0.05(-1.97%)
May 10, 2011 2.440 2.540 2.440 2.540 14,123 +0.06(+2.42%)
May 09, 2011 2.580 2.580 2.480 2.480 5,557 -0.10(-3.88%)
May 06, 2011 2.550 2.610 2.540 2.580 7,897 +0.03(+1.18%)
May 05, 2011 2.560 2.580 2.500 2.550 13,338 +0.01(+0.39%)
May 04, 2011 2.570 2.590 2.540 2.540 17,462 -0.06(-2.34%)
May 03, 2011 2.630 2.630 2.600 2.601 4,947 -0.05(-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.