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 (%)
Nov 28, 2014 2.550 2.560 2.250 2.300 64,958 -0.25(-9.63%)
Nov 26, 2014 2.530 2.545 2.545 2.545 5,100 -0.02(-0.59%)
Nov 25, 2014 2.530 2.570 2.520 2.560 3,943 +0.04(+1.59%)
Nov 24, 2014 2.550 2.560 2.520 2.520 41,960 +0.01(+0.40%)
Nov 21, 2014 2.480 2.514 2.480 2.510 20,239 +0.04(+1.62%)
Nov 20, 2014 2.450 2.480 2.450 2.470 10,114 -0.01(-0.40%)
Nov 19, 2014 2.420 2.500 2.420 2.480 11,670 +0.04(+1.64%)
Nov 18, 2014 2.391 2.470 2.390 2.440 18,521 +0.02(+0.83%)
Nov 17, 2014 2.540 2.590 2.380 2.420 48,920 -0.18(-6.93%)
Nov 14, 2014 2.560 2.600 2.530 2.600 19,358 +0.03(+1.17%)
Nov 13, 2014 2.580 2.590 2.550 2.570 15,234 -0.01(-0.39%)
Nov 12, 2014 2.550 2.596 2.550 2.580 26,117 -0.02(-0.77%)
Nov 11, 2014 2.570 2.660 2.540 2.600 35,961 +0.00(+0.01%)
Nov 10, 2014 2.550 2.640 2.530 2.600 61,018 +0.04(+1.55%)
Nov 07, 2014 2.530 2.570 2.500 2.560 22,033 +0.01(+0.39%)
Nov 06, 2014 2.550 2.632 2.550 2.550 99,164 +0.01(+0.39%)
Nov 05, 2014 2.540 2.600 2.503 2.540 53,697 +0.03(+1.20%)
Nov 04, 2014 2.495 2.580 2.490 2.510 34,429 -0.02(-0.79%)
Nov 03, 2014 2.500 2.550 2.500 2.530 17,830 +0.05(+2.02%)
Oct 31, 2014 2.430 2.530 2.430 2.480 3,099 +0.02(+0.81%)
Oct 30, 2014 2.500 2.550 2.205 2.460 17,356 -0.01(-0.40%)
Oct 29, 2014 2.421 2.550 2.421 2.470 3,732 +0.02(+0.82%)
Oct 28, 2014 2.410 2.500 2.390 2.450 23,758 +0.01(+0.41%)
Oct 27, 2014 2.460 2.450 2.433 2.440 18,223 -0.01(-0.41%)
Oct 24, 2014 2.360 2.500 2.360 2.450 12,746 +0.02(+0.82%)
Oct 23, 2014 2.450 2.500 2.420 2.430 26,263 +0.01(+0.41%)
Oct 22, 2014 2.260 2.450 2.260 2.420 22,602 -0.01(-0.41%)
Oct 21, 2014 2.400 2.470 2.400 2.430 5,595 +0.04(+1.67%)
Oct 20, 2014 2.400 2.400 2.331 2.390 7,808 +0.04(+1.70%)
Oct 17, 2014 2.350 2.410 2.350 2.350 13,043 +0.00(+0.00%)
Oct 16, 2014 2.340 2.400 2.310 2.350 4,195 +0.01(+0.43%)
Oct 15, 2014 2.400 2.400 2.300 2.340 9,247 -0.07(-2.90%)
Oct 14, 2014 2.310 2.410 2.310 2.410 15,424 +0.06(+2.55%)
Oct 13, 2014 2.250 2.420 2.250 2.350 20,841 +0.07(+3.07%)
Oct 10, 2014 2.320 2.320 2.250 2.280 33,114 -0.06(-2.56%)
Oct 09, 2014 2.340 2.390 2.333 2.340 14,509 +0.00(+0.00%)
Oct 08, 2014 2.320 2.350 2.300 2.340 14,111 -0.02(-0.85%)
Oct 07, 2014 2.450 2.480 2.335 2.360 596,598 -0.10(-4.07%)
Oct 06, 2014 2.500 2.520 2.460 2.460 9,863 -0.03(-1.20%)
Oct 03, 2014 2.460 2.520 2.450 2.490 8,793 +0.04(+1.63%)
Oct 02, 2014 2.420 2.470 2.420 2.450 15,885 +0.03(+1.24%)
Oct 01, 2014 2.410 2.440 2.360 2.420 33,679 +0.01(+0.41%)
Sep 30, 2014 2.370 2.450 2.350 2.410 11,429 +0.02(+0.84%)
Sep 29, 2014 2.310 2.430 2.310 2.390 15,026 +0.03(+1.27%)
Sep 26, 2014 2.310 2.370 2.305 2.360 19,070 +0.02(+0.85%)
Sep 25, 2014 2.390 2.390 2.300 2.340 17,959 -0.02(-0.85%)
Sep 24, 2014 2.380 2.380 2.250 2.360 28,293 +0.00(+0.00%)
Sep 23, 2014 2.430 2.440 2.330 2.360 29,734 -0.03(-1.26%)
Sep 22, 2014 2.290 2.400 2.260 2.390 16,781 +0.10(+4.37%)
Sep 19, 2014 2.360 2.410 2.290 2.290 42,099 -0.07(-2.97%)
Sep 18, 2014 2.340 2.420 2.340 2.360 23,570 -0.04(-1.67%)
Sep 17, 2014 2.360 2.480 2.350 2.400 11,772 +0.00(+0.00%)
Sep 16, 2014 2.300 2.420 2.280 2.400 10,837 +0.07(+3.00%)
Sep 15, 2014 2.500 2.520 2.320 2.330 210,450 -0.16(-6.43%)
Sep 12, 2014 2.460 2.520 2.440 2.490 9,768 +0.00(+0.00%)
Sep 11, 2014 2.490 2.500 2.410 2.490 21,742 -0.02(-0.80%)
Sep 10, 2014 2.500 2.510 2.370 2.510 59,430 -0.03(-1.18%)
Sep 09, 2014 2.470 2.550 2.450 2.540 15,916 +0.02(+0.79%)
Sep 08, 2014 2.440 2.520 2.440 2.520 12,643 +0.07(+2.86%)
Sep 05, 2014 2.480 2.530 2.450 2.450 10,765 -0.06(-2.39%)
Sep 04, 2014 2.480 2.540 2.480 2.510 47,667 +0.02(+0.80%)
Sep 03, 2014 2.500 2.526 2.450 2.490 23,427 -0.03(-1.19%)
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.