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 (%)
Aug 28, 2020 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 27, 2020 9.490 9.500 9.480 9.480 414,349 -0.01(-0.11%)
Aug 26, 2020 9.480 9.500 9.480 9.490 133,060 +0.00(+0.00%)
Aug 25, 2020 9.490 9.500 9.480 9.490 125,719 +0.01(+0.11%)
Aug 24, 2020 9.480 9.520 9.470 9.480 669,191 -0.06(-0.63%)
Aug 21, 2020 9.460 9.550 9.460 9.540 182,500 +0.01(+0.10%)
Aug 20, 2020 9.490 9.590 9.490 9.530 185,682 -0.07(-0.73%)
Aug 19, 2020 9.620 9.690 9.560 9.600 127,322 -0.03(-0.31%)
Aug 18, 2020 9.650 9.650 9.550 9.630 61,668 -0.03(-0.31%)
Aug 17, 2020 9.700 9.700 9.550 9.660 128,166 -0.01(-0.10%)
Aug 14, 2020 9.480 9.715 9.480 9.670 306,700 +0.13(+1.36%)
Aug 13, 2020 9.460 9.540 9.460 9.540 110,080 +0.05(+0.53%)
Aug 12, 2020 9.500 9.530 9.460 9.490 430,313 +0.00(+0.00%)
Aug 11, 2020 9.480 9.570 9.480 9.490 142,262 -0.05(-0.52%)
Aug 10, 2020 9.560 9.610 9.500 9.540 110,400 -0.07(-0.73%)
Aug 07, 2020 9.550 9.640 9.480 9.610 92,500 -0.03(-0.31%)
Aug 06, 2020 9.600 10.31 9.520 9.640 299,887 +0.07(+0.73%)
Aug 05, 2020 9.520 10.14 9.520 9.570 658,368 +0.02(+0.21%)
Aug 04, 2020 9.510 9.550 9.460 9.550 167,625 +0.02(+0.21%)
Aug 03, 2020 9.530 9.570 9.470 9.530 198,698 +0.00(+0.00%)
Jul 31, 2020 9.490 9.560 9.480 9.530 269,900 -0.02(-0.21%)
Jul 30, 2020 9.490 9.550 9.490 9.550 194,456 +0.04(+0.42%)
Jul 29, 2020 9.550 9.590 9.490 9.510 84,675 -0.02(-0.21%)
Jul 28, 2020 9.500 9.580 9.490 9.530 205,660 -0.03(-0.31%)
Jul 27, 2020 9.540 9.560 9.480 9.560 316,297 +0.06(+0.63%)
Jul 24, 2020 9.510 9.550 9.460 9.500 60,700 -0.02(-0.21%)
Jul 23, 2020 9.520 9.630 9.440 9.520 331,819 -0.04(-0.42%)
Jul 22, 2020 9.550 9.660 9.480 9.560 190,733 -0.08(-0.83%)
Jul 21, 2020 9.560 9.650 9.550 9.640 843,929 +0.01(+0.10%)
Jul 20, 2020 9.450 9.750 8.510 9.630 1,432,503 +1.44(+17.58%)
Jul 17, 2020 8.050 8.300 7.930 8.190 145,200 +0.10(+1.24%)
Jul 16, 2020 8.060 8.390 7.940 8.090 74,057 -0.12(-1.46%)
Jul 15, 2020 7.800 8.360 7.710 8.210 109,035 +0.50(+6.49%)
Jul 14, 2020 7.720 8.001 7.600 7.710 167,338 -0.04(-0.52%)
Jul 13, 2020 8.430 8.440 7.703 7.750 196,200 -0.69(-8.18%)
Jul 10, 2020 8.460 8.527 8.280 8.440 90,800 -0.02(-0.24%)
Jul 09, 2020 8.860 8.860 8.200 8.460 131,549 -0.44(-4.94%)
Jul 08, 2020 9.030 9.030 8.370 8.900 163,634 -0.10(-1.11%)
Jul 07, 2020 9.280 9.460 8.610 9.000 89,282 -0.41(-4.36%)
Jul 06, 2020 9.710 9.840 9.135 9.410 87,068 -0.20(-2.08%)
Jul 02, 2020 9.440 9.750 9.250 9.610 79,600 +0.12(+1.26%)
Jul 01, 2020 9.720 9.810 9.360 9.490 65,090 -0.26(-2.67%)
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%)
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.