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 (%)
Dec 31, 2018 4.650 4.650 4.470 4.480 47,100 -0.15(-3.24%)
Dec 28, 2018 4.510 4.630 4.400 4.630 13,200 +0.16(+3.58%)
Dec 27, 2018 4.420 4.530 4.420 4.470 8,730 +0.01(+0.22%)
Dec 26, 2018 4.390 4.490 4.390 4.460 25,401 +0.06(+1.36%)
Dec 24, 2018 4.410 4.470 4.350 4.400 24,000 -0.09(-2.00%)
Dec 21, 2018 4.520 4.520 4.420 4.490 26,900 -0.01(-0.22%)
Dec 20, 2018 4.490 4.570 4.470 4.500 18,605 +0.00(+0.00%)
Dec 19, 2018 4.427 4.510 4.402 4.500 5,579 +0.07(+1.58%)
Dec 18, 2018 4.530 4.530 4.400 4.430 11,814 -0.02(-0.45%)
Dec 17, 2018 4.430 4.480 4.400 4.450 17,371 -0.03(-0.67%)
Dec 14, 2018 4.430 4.530 4.410 4.480 165,800 -0.04(-0.88%)
Dec 13, 2018 4.420 4.550 4.420 4.520 6,857 -0.03(-0.66%)
Dec 12, 2018 4.550 4.550 4.400 4.550 17,269 +0.15(+3.41%)
Dec 11, 2018 4.480 4.540 4.400 4.400 20,292 -0.05(-1.12%)
Dec 10, 2018 4.600 4.600 4.320 4.450 34,359 -0.15(-3.26%)
Dec 07, 2018 4.580 4.730 4.530 4.600 21,100 +0.08(+1.77%)
Dec 06, 2018 4.370 4.590 4.260 4.520 11,880 -0.02(-0.44%)
Dec 04, 2018 4.750 4.750 4.500 4.540 26,000 -0.19(-4.02%)
Dec 03, 2018 4.490 4.740 4.220 4.730 37,205 +0.33(+7.50%)
Nov 30, 2018 4.470 4.500 4.370 4.400 42,500 -0.07(-1.57%)
Nov 29, 2018 4.420 4.480 4.420 4.470 10,630 +0.07(+1.59%)
Nov 28, 2018 4.440 4.480 4.350 4.400 227,773 -0.06(-1.35%)
Nov 27, 2018 4.300 4.460 4.300 4.460 10,377 +0.07(+1.59%)
Nov 26, 2018 4.400 4.410 4.200 4.390 32,934 +0.12(+2.81%)
Nov 23, 2018 4.410 4.410 4.220 4.270 409,900 -0.15(-3.39%)
Nov 21, 2018 4.420 4.420 4.420 0 +0.01(+0.23%)
Nov 20, 2018 4.480 4.490 4.297 4.410 34,384 -0.11(-2.43%)
Nov 19, 2018 4.630 4.630 4.450 4.520 34,941 -0.03(-0.66%)
Nov 16, 2018 4.600 4.600 4.500 4.550 20,300 -0.04(-0.87%)
Nov 15, 2018 4.480 4.600 4.480 4.590 19,820 +0.09(+2.00%)
Nov 14, 2018 4.660 4.696 4.490 4.500 38,778 -0.10(-2.17%)
Nov 13, 2018 4.420 4.730 4.420 4.600 54,852 +0.16(+3.60%)
Nov 12, 2018 4.450 4.450 4.390 4.440 14,058 +0.06(+1.37%)
Nov 09, 2018 4.380 4.400 4.360 4.380 7,200 -0.01(-0.23%)
Nov 08, 2018 4.300 4.410 4.070 4.390 16,222 +0.01(+0.23%)
Nov 07, 2018 4.350 4.380 4.260 4.380 7,024 +0.04(+0.92%)
Nov 06, 2018 4.180 4.354 4.149 4.340 12,606 +0.19(+4.58%)
Nov 05, 2018 4.190 4.190 4.131 4.150 3,906 -0.02(-0.48%)
Nov 02, 2018 4.150 4.170 4.150 4.170 27,700 +0.03(+0.72%)
Nov 01, 2018 4.090 4.150 4.080 4.140 117,262 +0.13(+3.24%)
Oct 31, 2018 4.050 4.050 3.910 4.010 20,524 +0.02(+0.50%)
Oct 30, 2018 3.910 4.050 3.910 3.990 64,822 +0.09(+2.31%)
Oct 29, 2018 3.910 3.920 3.890 3.900 12,769 +0.01(+0.26%)
Oct 26, 2018 3.880 3.890 3.850 3.890 8,100 +0.01(+0.26%)
Oct 25, 2018 3.910 3.950 3.820 3.880 26,338 -0.06(-1.52%)
Oct 24, 2018 3.980 3.980 3.940 3.940 14,198 -0.06(-1.50%)
Oct 23, 2018 3.910 4.000 3.910 4.000 14,045 +0.02(+0.50%)
Oct 22, 2018 4.050 4.050 3.980 3.980 25,573 -0.06(-1.49%)
Oct 19, 2018 4.040 4.040 4.000 4.040 9,700 -0.01(-0.25%)
Oct 18, 2018 4.050 4.050 4.030 4.050 13,133 +0.01(+0.17%)
Oct 17, 2018 4.020 4.050 4.020 4.043 9,708 +0.00(+0.10%)
Oct 16, 2018 4.000 4.049 4.000 4.039 4,323 +0.03(+0.73%)
Oct 15, 2018 4.030 4.040 4.000 4.010 42,151 -0.04(-0.99%)
Oct 12, 2018 4.040 4.080 4.030 4.050 32,000 +0.05(+1.25%)
Oct 11, 2018 3.770 4.080 3.770 4.000 21,557 -0.06(-1.48%)
Oct 10, 2018 4.070 4.140 4.040 4.060 19,505 -0.05(-1.22%)
Oct 09, 2018 4.200 4.200 4.000 4.110 14,351 -0.10(-2.38%)
Oct 08, 2018 4.150 4.210 4.150 4.210 14,166 +0.07(+1.69%)
Oct 05, 2018 4.090 4.190 4.090 4.140 32,400 +0.02(+0.49%)
Oct 04, 2018 4.120 4.130 4.050 4.120 24,710 +0.02(+0.49%)
Oct 03, 2018 3.900 4.130 3.900 4.100 56,268 -0.01(-0.24%)
Oct 02, 2018 4.110 4.140 4.080 4.110 21,664 +0.00(+0.00%)
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.