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, 2015 3.410 3.410 3.261 3.290 11,024 -0.01(-0.30%)
Jun 29, 2015 3.410 3.439 3.300 3.300 14,340 -0.07(-2.08%)
Jun 26, 2015 3.160 3.440 3.160 3.370 70,039 +0.21(+6.65%)
Jun 25, 2015 3.259 3.300 3.150 3.160 25,145 -0.19(-5.67%)
Jun 24, 2015 3.430 3.430 3.250 3.350 8,750 -0.06(-1.76%)
Jun 23, 2015 3.400 3.470 3.270 3.410 20,687 +0.00(+0.00%)
Jun 22, 2015 3.300 3.470 3.250 3.410 44,046 +0.06(+1.79%)
Jun 19, 2015 3.260 3.350 3.250 3.350 15,190 +0.04(+1.21%)
Jun 18, 2015 3.180 3.350 3.180 3.310 37,034 +0.13(+4.09%)
Jun 17, 2015 3.290 3.290 3.180 3.180 19,661 +0.00(+0.00%)
Jun 16, 2015 3.070 3.340 3.070 3.180 29,276 +0.09(+2.91%)
Jun 15, 2015 3.120 3.150 3.080 3.090 13,010 -0.02(-0.64%)
Jun 12, 2015 3.070 3.110 3.070 3.110 10,772 +0.01(+0.32%)
Jun 11, 2015 3.150 3.190 3.100 3.100 5,774 -0.05(-1.56%)
Jun 10, 2015 3.135 3.150 3.090 3.149 17,342 -0.00(-0.03%)
Jun 09, 2015 3.190 3.190 3.120 3.150 9,663 -0.02(-0.63%)
Jun 08, 2015 3.210 3.230 3.170 3.170 24,714 -0.02(-0.63%)
Jun 05, 2015 3.220 3.240 3.150 3.190 6,459 +0.00(+0.00%)
Jun 04, 2015 3.250 3.250 3.181 3.190 3,350 -0.03(-0.93%)
Jun 03, 2015 3.170 3.240 3.140 3.220 28,263 +0.05(+1.58%)
Jun 02, 2015 3.139 3.175 3.139 3.170 18,938 +0.03(+0.96%)
Jun 01, 2015 3.110 3.180 3.110 3.140 26,206 +0.01(+0.32%)
May 29, 2015 3.150 3.200 3.110 3.130 20,296 +0.01(+0.32%)
May 28, 2015 3.200 3.201 3.100 3.120 42,454 +0.01(+0.32%)
May 27, 2015 3.100 3.180 3.100 3.110 32,670 -0.04(-1.27%)
May 26, 2015 3.270 3.330 3.090 3.150 32,947 -0.08(-2.48%)
May 22, 2015 3.210 3.230 3.230 3.230 11,400 -0.02(-0.62%)
May 21, 2015 3.240 3.330 3.240 3.250 12,029 -0.04(-1.22%)
May 20, 2015 3.370 3.370 3.220 3.290 62,209 -0.05(-1.50%)
May 19, 2015 3.370 3.370 3.310 3.340 16,455 -0.02(-0.60%)
May 18, 2015 3.360 3.390 3.310 3.360 20,220 +0.02(+0.60%)
May 15, 2015 3.350 3.350 3.280 3.340 11,973 +0.00(+0.00%)
May 14, 2015 3.360 3.380 3.280 3.340 16,462 -0.06(-1.76%)
May 13, 2015 3.430 3.430 3.320 3.400 12,579 +0.02(+0.59%)
May 12, 2015 3.400 3.400 3.260 3.380 36,845 +0.02(+0.60%)
May 11, 2015 3.251 3.380 3.220 3.360 16,579 +0.02(+0.72%)
May 08, 2015 3.329 3.440 3.270 3.336 56,198 -0.04(-1.30%)
May 07, 2015 3.190 3.420 3.153 3.380 49,412 +0.19(+5.96%)
May 06, 2015 3.130 3.200 3.120 3.190 10,433 -0.01(-0.32%)
May 05, 2015 3.238 3.250 3.130 3.200 33,276 -0.05(-1.54%)
May 04, 2015 3.253 3.457 3.190 3.250 63,337 -0.02(-0.61%)
May 01, 2015 3.200 3.380 3.180 3.270 79,591 -0.11(-3.25%)
Apr 30, 2015 3.350 3.400 3.320 3.380 16,651 -0.01(-0.36%)
Apr 29, 2015 3.380 3.470 3.330 3.392 20,369 +0.00(+0.06%)
Apr 28, 2015 3.360 3.420 3.310 3.390 21,524 -0.01(-0.29%)
Apr 27, 2015 3.370 3.400 3.310 3.400 24,136 +0.00(+0.00%)
Apr 24, 2015 3.420 3.420 3.350 3.400 11,011 +0.00(+0.00%)
Apr 23, 2015 3.400 3.440 3.310 3.400 16,940 +0.03(+0.89%)
Apr 22, 2015 3.284 3.400 3.260 3.370 19,610 +0.03(+0.90%)
Apr 21, 2015 3.260 3.340 3.249 3.340 49,711 +0.10(+3.09%)
Apr 20, 2015 3.242 3.270 3.200 3.240 47,527 +0.00(+0.00%)
Apr 17, 2015 3.280 3.280 3.170 3.240 18,551 -0.03(-0.92%)
Apr 16, 2015 3.280 3.280 3.230 3.270 23,057 -0.01(-0.30%)
Apr 15, 2015 3.240 3.280 3.239 3.280 4,405 +0.00(+0.00%)
Apr 14, 2015 3.290 3.300 3.240 3.280 3,713 -0.01(-0.30%)
Apr 13, 2015 3.250 3.320 3.240 3.290 15,914 +0.00(+0.00%)
Apr 10, 2015 3.180 3.301 3.180 3.290 31,352 +0.07(+2.17%)
Apr 09, 2015 3.240 3.280 3.150 3.220 62,572 -0.07(-2.13%)
Apr 08, 2015 3.330 3.350 3.250 3.290 10,004 -0.01(-0.30%)
Apr 07, 2015 3.325 3.350 3.300 3.300 41,727 +0.00(+0.00%)
Apr 06, 2015 3.300 3.350 3.232 3.300 40,963 +0.00(+0.00%)
Apr 02, 2015 3.410 3.300 3.300 3.300 146,500 -0.15(-4.35%)
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.