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 31, 2016 3.570 3.590 3.480 3.480 47,320 -0.03(-0.85%)
Aug 30, 2016 3.530 3.600 3.500 3.510 107,002 +0.01(+0.29%)
Aug 29, 2016 3.540 3.540 3.490 3.500 75,052 +0.03(+0.86%)
Aug 26, 2016 3.480 3.490 3.420 3.470 32,409 +0.02(+0.58%)
Aug 25, 2016 3.470 3.510 3.450 3.450 10,600 -0.03(-0.86%)
Aug 24, 2016 3.500 3.510 3.470 3.480 36,225 +0.00(+0.00%)
Aug 23, 2016 3.510 3.520 3.470 3.480 27,450 +0.00(+0.00%)
Aug 22, 2016 3.520 3.520 3.460 3.480 48,503 +0.04(+1.16%)
Aug 19, 2016 3.430 3.490 3.430 3.440 22,557 -0.01(-0.29%)
Aug 18, 2016 3.530 3.610 3.450 3.450 41,464 -0.04(-1.15%)
Aug 17, 2016 3.500 3.530 3.471 3.490 49,053 -0.03(-0.85%)
Aug 16, 2016 3.550 3.630 3.480 3.520 33,058 -0.05(-1.40%)
Aug 15, 2016 3.580 3.640 3.530 3.570 14,166 -0.04(-1.11%)
Aug 12, 2016 3.610 3.680 3.580 3.610 17,925 -0.05(-1.37%)
Aug 11, 2016 3.650 3.730 3.530 3.660 96,305 -0.01(-0.27%)
Aug 10, 2016 3.640 3.695 3.520 3.670 153,451 +0.09(+2.51%)
Aug 09, 2016 3.520 3.690 3.520 3.580 19,895 +0.01(+0.28%)
Aug 08, 2016 3.560 3.620 3.500 3.570 58,821 +0.03(+0.85%)
Aug 05, 2016 3.470 3.580 3.470 3.540 62,969 +0.03(+0.85%)
Aug 04, 2016 3.500 3.680 3.450 3.510 138,380 +0.01(+0.29%)
Aug 03, 2016 3.500 3.600 3.400 3.500 83,347 -0.05(-1.41%)
Aug 02, 2016 3.460 3.620 3.460 3.550 66,948 +0.06(+1.72%)
Aug 01, 2016 3.410 3.500 3.410 3.490 26,729 +0.08(+2.35%)
Jul 29, 2016 3.720 3.720 3.400 3.410 385,140 -0.39(-10.26%)
Jul 28, 2016 3.850 3.870 3.761 3.800 22,156 -0.07(-1.81%)
Jul 27, 2016 3.800 3.920 3.800 3.870 32,523 +0.06(+1.57%)
Jul 26, 2016 3.780 3.840 3.780 3.810 15,442 +0.02(+0.53%)
Jul 25, 2016 3.820 3.850 3.760 3.790 15,445 -0.01(-0.26%)
Jul 22, 2016 3.800 3.820 3.760 3.800 14,795 +0.00(+0.00%)
Jul 21, 2016 3.800 3.820 3.770 3.800 18,366 -0.01(-0.26%)
Jul 20, 2016 3.790 3.810 3.750 3.810 43,679 +0.00(+0.00%)
Jul 19, 2016 3.820 3.820 3.780 3.810 10,014 +0.02(+0.53%)
Jul 18, 2016 3.780 3.850 3.750 3.790 81,931 +0.02(+0.53%)
Jul 15, 2016 3.780 3.780 3.750 3.770 14,109 +0.00(+0.00%)
Jul 14, 2016 3.750 3.780 3.670 3.770 3,982 +0.02(+0.53%)
Jul 13, 2016 3.780 3.780 3.660 3.750 29,926 +0.05(+1.35%)
Jul 12, 2016 3.700 3.800 3.661 3.700 19,206 +0.08(+2.21%)
Jul 11, 2016 3.600 3.710 3.600 3.620 16,157 +0.00(+0.00%)
Jul 08, 2016 3.820 3.710 3.580 3.620 63,747 -0.09(-2.43%)
Jul 07, 2016 3.820 3.820 3.700 3.710 14,969 -0.10(-2.62%)
Jul 06, 2016 3.840 3.840 3.710 3.810 20,118 +0.01(+0.26%)
Jul 05, 2016 3.850 3.850 3.710 3.800 15,709 -0.04(-1.04%)
Jul 01, 2016 3.770 3.840 3.840 3.840 17,500 +0.15(+4.07%)
Jun 30, 2016 3.770 3.850 3.690 3.690 21,231 -0.06(-1.60%)
Jun 29, 2016 3.760 3.770 3.730 3.750 6,232 +0.05(+1.35%)
Jun 28, 2016 3.780 3.800 3.700 3.700 16,009 +0.10(+2.78%)
Jun 27, 2016 3.800 3.800 3.566 3.600 25,595 -0.20(-5.26%)
Jun 24, 2016 3.600 3.800 3.600 3.800 40,946 +0.12(+3.26%)
Jun 23, 2016 3.630 3.732 3.610 3.680 21,809 +0.05(+1.38%)
Jun 22, 2016 3.710 3.837 3.630 3.630 32,803 -0.06(-1.63%)
Jun 21, 2016 3.900 3.900 3.690 3.690 25,100 -0.18(-4.65%)
Jun 20, 2016 3.720 3.930 3.720 3.870 45,997 +0.09(+2.38%)
Jun 17, 2016 3.600 3.830 3.510 3.780 111,807 +0.20(+5.59%)
Jun 16, 2016 3.550 3.600 3.510 3.580 21,649 -0.01(-0.28%)
Jun 15, 2016 3.610 3.610 3.529 3.590 7,756 +0.03(+0.84%)
Jun 14, 2016 3.510 3.645 3.510 3.560 10,672 +0.01(+0.28%)
Jun 13, 2016 3.580 3.650 3.510 3.550 30,743 -0.07(-1.93%)
Jun 10, 2016 3.570 3.630 3.470 3.620 21,410 -0.05(-1.36%)
Jun 09, 2016 3.560 3.670 3.490 3.670 55,997 +0.11(+3.09%)
Jun 08, 2016 3.610 3.660 3.520 3.560 12,780 -0.03(-0.84%)
Jun 07, 2016 3.550 3.670 3.540 3.590 18,715 +0.04(+1.13%)
Jun 06, 2016 3.500 3.640 3.500 3.550 60,542 +0.08(+2.31%)
Jun 03, 2016 3.570 3.640 3.430 3.470 14,912 -0.03(-0.86%)
Jun 02, 2016 3.640 3.681 3.500 3.500 15,278 -0.18(-4.89%)
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.