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, 2020 9.870 9.950 9.570 9.750 59,996 -0.29(-2.89%)
Jun 29, 2020 10.01 10.29 9.370 10.04 130,928 -0.17(-1.67%)
Jun 26, 2020 10.71 10.93 10.00 10.21 1,551,400 -0.60(-5.55%)
Jun 25, 2020 10.63 10.81 10.39 10.81 259,618 +0.26(+2.46%)
Jun 24, 2020 10.42 10.74 10.20 10.55 139,706 +0.19(+1.83%)
Jun 23, 2020 10.50 10.73 10.36 10.36 71,619 -0.09(-0.86%)
Jun 22, 2020 10.25 10.57 10.15 10.45 61,027 +0.21(+2.05%)
Jun 19, 2020 10.10 10.74 10.05 10.24 183,300 +0.18(+1.79%)
Jun 18, 2020 10.50 10.70 9.970 10.06 97,938 -0.46(-4.37%)
Jun 17, 2020 10.87 10.89 10.51 10.52 62,262 -0.17(-1.59%)
Jun 16, 2020 11.06 11.06 10.66 10.69 59,885 -0.05(-0.47%)
Jun 15, 2020 10.56 10.80 10.27 10.74 93,571 +0.20(+1.90%)
Jun 12, 2020 9.930 10.80 9.414 10.54 177,900 +1.09(+11.53%)
Jun 11, 2020 9.890 10.33 9.310 9.450 71,440 -0.93(-8.96%)
Jun 10, 2020 10.48 10.64 10.04 10.38 69,558 -0.18(-1.70%)
Jun 09, 2020 10.74 11.03 10.48 10.56 113,156 -0.42(-3.83%)
Jun 08, 2020 10.55 11.05 10.41 10.98 148,272 +0.54(+5.17%)
Jun 05, 2020 10.16 10.49 10.00 10.44 145,200 +0.37(+3.67%)
Jun 04, 2020 9.910 10.16 9.830 10.07 76,919 +0.09(+0.90%)
Jun 03, 2020 9.660 10.00 9.300 9.980 87,059 +0.36(+3.74%)
Jun 02, 2020 9.540 9.660 9.320 9.620 60,276 +0.07(+0.73%)
Jun 01, 2020 9.490 9.800 9.460 9.550 61,577 +0.10(+1.06%)
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%)
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.