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 (%)
May 29, 2020 9.500 9.575 9.300 9.450 51,000 -0.09(-0.94%)
May 28, 2020 9.590 9.690 9.430 9.540 47,396 +0.04(+0.42%)
May 27, 2020 9.450 9.600 9.255 9.500 82,013 +0.13(+1.39%)
May 26, 2020 9.400 9.730 9.250 9.370 71,074 +0.11(+1.19%)
May 22, 2020 9.000 9.280 8.770 9.260 44,900 +0.19(+2.09%)
May 21, 2020 9.230 9.280 8.945 9.070 43,624 -0.13(-1.41%)
May 20, 2020 9.110 9.300 8.970 9.200 62,062 +0.06(+0.66%)
May 19, 2020 8.930 9.355 8.920 9.140 47,727 +0.19(+2.12%)
May 18, 2020 8.860 9.125 8.670 8.950 61,003 +0.13(+1.47%)
May 15, 2020 8.650 8.990 8.650 8.820 49,100 +0.03(+0.34%)
May 14, 2020 8.510 8.830 8.230 8.790 101,909 -0.07(-0.79%)
May 13, 2020 9.150 9.290 8.660 8.860 67,630 -0.38(-4.11%)
May 12, 2020 9.610 9.610 8.970 9.240 78,174 -0.37(-3.85%)
May 11, 2020 9.480 9.880 9.430 9.610 102,524 +0.04(+0.42%)
May 08, 2020 9.840 9.900 9.470 9.570 78,700 -0.06(-0.62%)
May 07, 2020 9.650 9.790 9.505 9.630 68,317 +0.09(+0.94%)
May 06, 2020 9.720 9.910 9.460 9.540 59,606 -0.09(-0.93%)
May 05, 2020 9.420 9.850 9.420 9.630 74,462 +0.28(+2.99%)
May 04, 2020 9.110 9.440 8.960 9.350 57,332 -0.01(-0.11%)
May 01, 2020 9.060 9.400 8.800 9.360 88,600 +0.04(+0.43%)
Apr 30, 2020 9.520 9.620 9.100 9.320 145,368 -0.58(-5.86%)
Apr 29, 2020 9.560 10.25 9.405 9.900 129,243 +0.47(+4.98%)
Apr 28, 2020 9.140 9.500 9.080 9.430 145,012 +0.23(+2.50%)
Apr 27, 2020 9.470 9.490 9.150 9.200 61,861 -0.01(-0.11%)
Apr 24, 2020 9.080 9.240 8.860 9.210 40,600 +0.24(+2.68%)
Apr 23, 2020 8.420 9.100 8.090 8.970 110,314 +0.63(+7.55%)
Apr 22, 2020 7.970 8.470 7.950 8.340 51,047 +0.40(+5.04%)
Apr 21, 2020 7.810 7.990 7.688 7.940 29,512 +0.09(+1.15%)
Apr 20, 2020 7.580 8.075 7.580 7.850 51,138 +0.05(+0.64%)
Apr 17, 2020 7.790 8.070 7.770 7.800 32,700 +0.23(+3.04%)
Apr 16, 2020 7.960 8.145 7.520 7.570 47,068 -0.31(-3.93%)
Apr 15, 2020 7.570 8.000 7.480 7.880 27,430 -0.02(-0.25%)
Apr 14, 2020 8.050 8.180 7.850 7.900 99,024 -0.10(-1.25%)
Apr 13, 2020 8.150 8.150 7.570 8.000 113,665 -0.02(-0.25%)
Apr 09, 2020 8.170 8.200 7.790 8.020 92,800 +0.05(+0.63%)
Apr 08, 2020 7.860 8.250 7.760 7.970 83,843 +0.23(+2.97%)
Apr 07, 2020 8.480 8.800 7.670 7.740 87,710 -0.33(-4.09%)
Apr 06, 2020 6.770 8.290 6.770 8.070 112,510 +1.39(+20.81%)
Apr 03, 2020 6.860 6.920 6.400 6.680 41,200 -0.09(-1.33%)
Apr 02, 2020 6.460 6.980 6.460 6.770 62,848 +0.38(+5.95%)
Apr 01, 2020 6.720 7.330 6.390 6.390 65,574 -0.73(-10.25%)
Mar 31, 2020 6.680 7.260 6.560 7.120 76,896 -0.03(-0.42%)
Mar 30, 2020 7.100 7.338 6.980 7.150 45,577 -0.08(-1.11%)
Mar 27, 2020 7.470 7.470 7.030 7.230 38,400 -0.29(-3.86%)
Mar 26, 2020 6.690 7.520 6.660 7.520 64,429 +0.76(+11.24%)
Mar 25, 2020 6.970 7.430 6.465 6.760 103,339 -0.07(-1.02%)
Mar 24, 2020 6.940 6.940 6.360 6.830 71,155 +0.57(+9.11%)
Mar 23, 2020 6.090 6.360 5.560 6.260 98,790 +0.05(+0.81%)
Mar 20, 2020 6.040 6.450 6.040 6.210 127,800 +0.18(+2.99%)
Mar 19, 2020 5.270 6.130 5.210 6.030 168,032 +0.69(+12.92%)
Mar 18, 2020 5.290 5.860 5.250 5.340 172,636 -0.72(-11.88%)
Mar 17, 2020 6.000 6.340 5.840 6.060 117,306 +0.23(+3.95%)
Mar 16, 2020 6.790 6.830 5.710 5.830 253,425 -1.44(-19.81%)
Mar 13, 2020 7.750 7.870 7.170 7.270 119,200 +0.05(+0.69%)
Mar 12, 2020 6.680 7.450 6.680 7.220 134,712 -0.31(-4.12%)
Mar 11, 2020 7.780 7.963 7.440 7.530 114,346 -0.46(-5.76%)
Mar 10, 2020 7.770 8.280 7.510 7.990 123,082 +0.39(+5.13%)
Mar 09, 2020 7.760 8.090 7.600 7.600 100,491 -0.81(-9.63%)
Mar 06, 2020 8.370 8.710 8.190 8.410 86,500 -0.33(-3.78%)
Mar 05, 2020 8.800 8.960 8.600 8.740 54,920 -0.15(-1.69%)
Mar 04, 2020 8.450 8.980 8.450 8.890 90,676 +0.44(+5.21%)
Mar 03, 2020 8.550 8.800 8.393 8.450 85,068 -0.15(-1.74%)
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.