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 (%)
Apr 30, 2008 2.000 2.390 1.810 2.000 137,693 -0.11(-5.21%)
Apr 29, 2008 2.140 2.290 2.100 2.110 112,154 -0.18(-7.86%)
Apr 28, 2008 2.560 2.580 2.200 2.290 202,939 -0.24(-9.49%)
Apr 25, 2008 2.590 2.690 2.510 2.530 123,625 +0.01(+0.40%)
Apr 24, 2008 2.300 2.590 2.290 2.520 174,451 +0.23(+10.04%)
Apr 23, 2008 2.090 2.380 2.090 2.290 209,343 +0.22(+10.63%)
Apr 22, 2008 1.950 2.200 1.930 2.070 108,156 +0.14(+7.25%)
Apr 21, 2008 1.870 1.950 1.870 1.930 89,670 +0.08(+4.21%)
Apr 18, 2008 1.820 1.900 1.790 1.852 86,038 +0.08(+4.63%)
Apr 17, 2008 1.750 1.800 1.740 1.770 60,215 +0.03(+1.72%)
Apr 16, 2008 1.650 1.740 1.620 1.740 55,460 +0.09(+5.45%)
Apr 15, 2008 1.680 1.680 1.610 1.650 42,921 +0.01(+0.61%)
Apr 14, 2008 1.710 1.750 1.600 1.640 107,275 -0.10(-5.75%)
Apr 11, 2008 1.900 1.900 1.660 1.740 169,880 -0.13(-6.95%)
Apr 10, 2008 1.920 1.950 1.840 1.870 91,580 -0.03(-1.58%)
Apr 09, 2008 2.000 2.050 1.890 1.900 91,200 -0.09(-4.52%)
Apr 08, 2008 2.070 2.070 1.970 1.990 119,730 -0.08(-3.86%)
Apr 07, 2008 2.190 2.190 2.030 2.070 74,007 -0.06(-2.82%)
Apr 04, 2008 2.120 2.150 2.040 2.130 103,342 -0.02(-0.93%)
Apr 03, 2008 2.180 2.230 2.120 2.150 26,291 -0.01(-0.46%)
Apr 02, 2008 2.180 2.340 2.111 2.160 102,300 -0.08(-3.57%)
Apr 01, 2008 2.370 2.370 2.130 2.240 104,671 +0.04(+1.81%)
Mar 31, 2008 2.150 2.250 2.150 2.200 104,308 +0.02(+0.92%)
Mar 28, 2008 2.100 2.240 2.050 2.180 134,130 -0.22(-9.17%)
Mar 27, 2008 2.480 2.480 1.850 2.400 466,714 -0.18(-6.98%)
Mar 26, 2008 2.690 2.690 2.500 2.580 86,180 +0.08(+3.20%)
Mar 25, 2008 2.420 2.530 2.390 2.500 106,309 +0.12(+5.04%)
Mar 24, 2008 2.300 2.470 2.280 2.380 203,993 +0.10(+4.39%)
Mar 21, 2008 2.210 2.330 2.120 2.280 126,075 +0.00(+0.00%)
Mar 20, 2008 2.210 2.330 2.120 2.280 124,875 +0.09(+4.11%)
Mar 19, 2008 2.050 2.200 2.050 2.190 50,478 +0.07(+3.31%)
Mar 18, 2008 2.110 2.200 1.950 2.120 86,955 +0.08(+3.92%)
Mar 17, 2008 2.180 2.220 1.850 2.040 109,200 -0.10(-4.67%)
Mar 14, 2008 2.150 2.240 2.080 2.140 79,900 -0.01(-0.47%)
Mar 13, 2008 2.240 2.260 2.050 2.150 137,041 +0.07(+3.37%)
Mar 12, 2008 2.440 2.550 2.060 2.080 209,845 -0.42(-16.80%)
Mar 11, 2008 2.270 2.540 2.270 2.500 104,370 +0.28(+12.61%)
Mar 10, 2008 2.720 2.880 2.170 2.220 209,210 -0.60(-21.28%)
Mar 07, 2008 3.040 3.200 2.750 2.820 192,395 -0.51(-15.32%)
Mar 06, 2008 3.850 3.850 3.010 3.330 94,130 -0.43(-11.44%)
Mar 05, 2008 3.720 3.830 3.670 3.760 15,310 +0.01(+0.27%)
Mar 04, 2008 3.780 3.880 3.750 3.750 27,279 +0.00(+0.00%)
Mar 03, 2008 3.590 3.810 3.530 3.750 53,750 +0.23(+6.43%)
Feb 29, 2008 3.450 3.550 3.450 3.524 18,900 +0.02(+0.67%)
Feb 28, 2008 3.570 3.600 3.400 3.500 49,454 -0.07(-1.96%)
Feb 27, 2008 3.490 3.890 3.480 3.570 71,766 +0.09(+2.59%)
Feb 26, 2008 3.570 3.610 3.390 3.480 86,600 -0.09(-2.52%)
Feb 25, 2008 3.570 3.690 3.520 3.570 83,150 +0.04(+1.13%)
Feb 22, 2008 3.580 3.591 3.510 3.530 35,127 -0.05(-1.40%)
Feb 21, 2008 3.650 3.680 3.560 3.580 41,200 -0.06(-1.65%)
Feb 20, 2008 3.700 3.700 3.550 3.640 54,700 -0.04(-1.09%)
Feb 19, 2008 3.750 3.750 3.630 3.680 72,100 +0.07(+1.94%)
Feb 18, 2008 3.720 3.830 3.550 3.610 0 +0.00(+0.00%)
Feb 15, 2008 3.720 3.830 3.550 3.610 51,596 -0.12(-3.22%)
Feb 14, 2008 3.880 3.900 3.680 3.730 63,500 -0.10(-2.61%)
Feb 13, 2008 4.000 4.000 3.800 3.830 84,315 +0.00(+0.00%)
Feb 12, 2008 3.740 3.950 3.720 3.830 284,475 +0.10(+2.68%)
Feb 11, 2008 3.760 3.900 3.700 3.730 66,500 -0.02(-0.53%)
Feb 08, 2008 3.860 3.860 3.700 3.750 43,350 -0.15(-3.85%)
Feb 07, 2008 3.890 3.900 3.830 3.900 28,700 +0.03(+0.78%)
Feb 06, 2008 3.980 3.980 3.850 3.870 64,125 -0.05(-1.28%)
Feb 05, 2008 4.060 4.060 3.910 3.920 47,936 -0.18(-4.39%)
Feb 04, 2008 4.150 4.180 4.050 4.100 16,138 +0.06(+1.38%)
Feb 01, 2008 4.200 4.350 4.010 4.044 70,390 -0.20(-4.62%)
Jan 31, 2008 4.150 4.250 4.100 4.240 30,046 -0.01(-0.24%)
Jan 30, 2008 4.150 4.250 4.100 4.250 11,457 +0.05(+1.19%)
Jan 29, 2008 4.230 4.330 4.120 4.200 33,836 +0.11(+2.69%)
Jan 28, 2008 4.130 4.300 4.030 4.090 76,170 -0.15(-3.54%)
Jan 25, 2008 4.220 4.420 4.100 4.240 27,167 -0.03(-0.70%)
Jan 24, 2008 4.630 4.630 4.150 4.270 48,900 +0.02(+0.47%)
Jan 23, 2008 4.020 4.270 3.900 4.250 53,228 -0.01(-0.23%)
Jan 22, 2008 4.190 4.500 3.600 4.260 139,269 -0.27(-5.96%)
Jan 21, 2008 4.590 4.700 4.500 4.530 0 +0.00(+0.00%)
Jan 18, 2008 4.590 4.700 4.500 4.530 21,950 -0.10(-2.16%)
Jan 17, 2008 4.940 4.940 4.450 4.630 34,165 -0.27(-5.51%)
Jan 16, 2008 4.790 4.990 4.750 4.900 22,044 +0.11(+2.30%)
Jan 15, 2008 4.800 5.050 4.700 4.790 54,345 -0.08(-1.64%)
Jan 14, 2008 4.800 4.930 4.640 4.870 45,447 +0.15(+3.18%)
Jan 11, 2008 5.000 5.000 4.500 4.720 84,700 -0.24(-4.84%)
Jan 10, 2008 4.540 4.960 4.350 4.960 62,768 +0.46(+10.22%)
Jan 09, 2008 4.860 4.860 4.420 4.500 69,728 -0.37(-7.60%)
Jan 08, 2008 5.200 5.260 4.450 4.870 121,436 -0.39(-7.41%)
Jan 07, 2008 5.520 5.750 5.060 5.260 90,083 -0.29(-5.23%)
Jan 04, 2008 5.550 5.690 5.520 5.550 62,661 -0.01(-0.18%)
Jan 03, 2008 5.620 5.780 5.500 5.560 38,500 -0.06(-1.07%)
Jan 02, 2008 5.600 5.770 5.560 5.620 123,608 +0.12(+2.18%)
Jan 01, 2008 5.500 5.600 5.410 5.500 0 +0.00(+0.00%)
Dec 31, 2007 5.500 5.600 5.410 5.500 78,290 +0.06(+1.10%)
Dec 28, 2007 5.070 5.500 5.070 5.440 24,296 +0.38(+7.51%)
Dec 27, 2007 5.180 5.180 5.030 5.060 26,880 -0.14(-2.69%)
Dec 26, 2007 5.050 5.200 4.750 5.200 26,100 +0.21(+4.21%)
Dec 24, 2007 4.860 5.080 4.800 4.990 20,400 +0.17(+3.53%)
Dec 21, 2007 4.620 4.830 4.520 4.820 31,500 +0.18(+3.88%)
Dec 20, 2007 4.730 4.800 4.400 4.640 45,400 -0.16(-3.33%)
Dec 19, 2007 4.990 5.050 4.710 4.800 30,400 -0.10(-2.04%)
Dec 18, 2007 4.880 4.950 4.640 4.900 57,425 +0.06(+1.24%)
Dec 17, 2007 5.220 5.310 4.750 4.840 87,950 -0.52(-9.70%)
Dec 14, 2007 5.350 5.600 5.140 5.360 48,700 -0.01(-0.18%)
Dec 13, 2007 5.370 5.580 5.110 5.370 45,840 -0.18(-3.24%)
Dec 12, 2007 5.700 5.700 5.450 5.550 78,100 -0.06(-1.07%)
Dec 11, 2007 5.730 5.840 5.310 5.610 75,300 +0.00(+0.00%)
Dec 10, 2007 6.000 6.150 5.610 5.610 102,850 -0.37(-6.22%)
Dec 07, 2007 6.150 6.200 5.800 5.982 56,700 -0.03(-0.47%)
Dec 06, 2007 5.850 6.140 5.760 6.010 92,865 +0.11(+1.86%)
Dec 05, 2007 5.750 5.900 5.630 5.900 55,300 +0.28(+4.98%)
Dec 04, 2007 5.700 5.850 5.370 5.620 103,215 -0.08(-1.40%)
Dec 03, 2007 5.030 5.890 4.920 5.700 240,200 +0.80(+16.32%)
Nov 30, 2007 4.080 5.000 4.080 4.900 137,505 +0.82(+20.10%)
Nov 29, 2007 3.910 4.170 3.880 4.080 83,500 +0.11(+2.77%)
Nov 28, 2007 3.900 4.160 3.850 3.970 115,550 +0.05(+1.27%)
Nov 27, 2007 4.170 4.250 3.860 3.920 136,157 -0.35(-8.19%)
Nov 26, 2007 4.590 4.600 4.260 4.270 102,200 -0.23(-5.11%)
Nov 23, 2007 4.490 4.600 4.490 4.500 37,400 +0.12(+2.74%)
Nov 21, 2007 4.300 4.600 4.150 4.380 171,929 -0.04(-0.90%)
Nov 20, 2007 5.170 5.170 4.070 4.420 276,339 -0.67(-13.16%)
Nov 19, 2007 5.890 5.890 5.010 5.090 176,705 -0.66(-11.48%)
Nov 16, 2007 5.980 5.980 5.370 5.750 349,550 -0.10(-1.71%)
Nov 15, 2007 6.250 6.500 5.750 5.850 456,573 -1.31(-18.30%)
Nov 14, 2007 7.150 7.650 6.810 7.160 471,675 +0.18(+2.58%)
Nov 13, 2007 6.330 7.250 6.330 6.980 201,600 +0.57(+8.89%)
Nov 12, 2007 6.300 6.829 6.300 6.410 100,800 +0.07(+1.10%)
Nov 09, 2007 6.400 6.630 6.340 6.340 90,910 -0.26(-3.94%)
Nov 08, 2007 6.910 6.910 6.500 6.600 165,300 -0.08(-1.20%)
Nov 07, 2007 7.000 7.230 6.680 6.680 212,205 -0.32(-4.57%)
Nov 06, 2007 6.510 7.100 6.410 7.000 179,200 +0.62(+9.72%)
Nov 05, 2007 6.300 6.500 6.300 6.380 120,700 -0.27(-4.06%)
Nov 02, 2007 6.640 6.900 6.330 6.650 128,100 -0.21(-3.06%)
Nov 01, 2007 7.080 7.150 6.760 6.860 121,200 -0.14(-2.00%)
Oct 31, 2007 6.450 7.000 6.310 7.000 160,200 +0.58(+9.03%)
Oct 30, 2007 6.940 6.940 6.300 6.420 197,400 -0.58(-8.29%)
Oct 29, 2007 7.150 7.320 6.920 7.000 160,500 -0.08(-1.13%)
Oct 26, 2007 6.530 7.400 6.480 7.080 324,700 +0.60(+9.26%)
Oct 25, 2007 6.800 6.800 6.450 6.480 74,600 -0.32(-4.71%)
Oct 24, 2007 7.200 7.250 6.100 6.800 373,300 -0.49(-6.72%)
Oct 23, 2007 7.490 7.620 7.180 7.290 344,700 -0.15(-2.02%)
Oct 22, 2007 6.900 7.710 6.900 7.440 644,600 +0.40(+5.68%)
Oct 19, 2007 7.020 7.100 6.700 7.040 195,000 +0.02(+0.28%)
Oct 18, 2007 6.200 7.360 6.120 7.020 502,500 +0.96(+15.84%)
Oct 17, 2007 5.740 6.300 5.740 6.060 260,900 +0.31(+5.39%)
Oct 16, 2007 5.470 5.890 5.470 5.750 98,400 +0.25(+4.54%)
Oct 15, 2007 5.380 5.790 5.270 5.500 79,700 +0.23(+4.36%)
Oct 12, 2007 5.400 5.410 5.200 5.270 41,200 +0.07(+1.35%)
Oct 11, 2007 5.700 5.850 4.970 5.200 228,700 -0.50(-8.77%)
Oct 10, 2007 5.500 5.800 5.350 5.700 168,600 +0.35(+6.54%)
Oct 09, 2007 5.100 5.350 4.850 5.350 152,800 +0.30(+5.94%)
Oct 08, 2007 4.400 5.100 4.400 5.050 120,800 +0.60(+13.48%)
Oct 05, 2007 4.450 4.500 4.400 4.450 56,800 +0.00(+0.00%)
Oct 04, 2007 4.400 4.450 4.250 4.450 33,600 +0.14(+3.25%)
Oct 03, 2007 4.370 4.420 4.200 4.310 88,600 -0.06(-1.37%)
Oct 02, 2007 4.450 4.730 4.370 4.370 151,300 -0.08(-1.80%)
Oct 01, 2007 4.100 4.490 4.000 4.450 357,900 +0.42(+10.42%)
Sep 28, 2007 4.010 4.060 3.900 4.030 75,000 +0.03(+0.75%)
Sep 27, 2007 4.000 4.100 3.900 4.000 39,300 -0.05(-1.23%)
Sep 26, 2007 3.980 4.060 3.980 4.050 27,600 +0.09(+2.27%)
Sep 25, 2007 4.100 4.170 3.900 3.960 23,800 -0.10(-2.46%)
Sep 24, 2007 4.050 4.090 4.000 4.060 6,300 +0.03(+0.74%)
Sep 21, 2007 4.030 4.110 3.970 4.030 38,000 -0.03(-0.76%)
Sep 20, 2007 4.150 4.150 4.061 4.061 13,800 -0.11(-2.61%)
Sep 19, 2007 4.250 4.300 4.000 4.170 39,200 -0.13(-3.02%)
Sep 18, 2007 4.110 4.400 4.100 4.300 43,000 +0.05(+1.18%)
Sep 17, 2007 4.100 4.250 3.950 4.250 34,500 +0.20(+4.94%)
Sep 14, 2007 4.100 4.110 3.950 4.050 29,800 +0.01(+0.25%)
Sep 13, 2007 4.169 4.169 4.040 4.040 13,600 -0.08(-1.94%)
Sep 12, 2007 4.150 4.180 4.120 4.120 8,500 +0.00(+0.00%)
Sep 11, 2007 4.150 4.190 4.091 4.120 23,200 +0.02(+0.49%)
Sep 10, 2007 3.950 4.100 3.850 4.100 24,300 +0.20(+5.13%)
Sep 07, 2007 4.149 4.149 3.850 3.900 16,300 -0.20(-4.90%)
Sep 06, 2007 4.150 4.231 4.020 4.101 7,900 -0.04(-0.94%)
Sep 05, 2007 4.040 4.140 4.030 4.140 8,100 +0.12(+2.99%)
Sep 04, 2007 4.200 4.200 3.950 4.020 32,100 -0.08(-1.95%)
Aug 31, 2007 4.030 4.180 4.030 4.100 12,500 +0.03(+0.74%)
Aug 30, 2007 4.100 4.200 3.950 4.070 18,400 +0.07(+1.75%)
Aug 29, 2007 3.980 4.000 3.900 4.000 14,400 +0.09(+2.30%)
Aug 28, 2007 3.950 3.960 3.790 3.910 31,300 -0.08(-2.01%)
Aug 27, 2007 3.760 3.990 3.650 3.990 39,400 +0.23(+6.12%)
Aug 24, 2007 3.950 3.980 3.500 3.760 22,700 -0.24(-6.00%)
Aug 23, 2007 4.100 4.460 3.900 4.000 53,500 -0.19(-4.53%)
Aug 22, 2007 4.250 4.380 4.090 4.190 19,900 -0.10(-2.33%)
Aug 21, 2007 4.300 4.930 3.910 4.290 84,000 -0.01(-0.23%)
Aug 20, 2007 4.050 4.430 4.000 4.300 49,800 +0.39(+9.97%)
Aug 17, 2007 3.830 9.750 3.400 3.910 110,600 +0.59(+17.63%)
Aug 16, 2007 3.710 3.760 2.850 3.324 283,600 -0.33(-8.93%)
Aug 15, 2007 4.140 4.140 3.610 3.650 383,700 -0.50(-12.05%)
Aug 14, 2007 4.870 4.870 4.020 4.150 315,600 -0.72(-14.78%)
Aug 13, 2007 5.500 5.900 4.800 4.870 280,600 -0.43(-8.11%)
Aug 10, 2007 4.710 5.500 4.650 5.300 103,900 +0.60(+12.77%)
Aug 09, 2007 4.750 4.750 4.500 4.700 9,700 -0.05(-1.05%)
Aug 08, 2007 4.440 4.750 4.400 4.750 20,800 +0.30(+6.74%)
Aug 07, 2007 4.300 4.466 4.261 4.450 12,500 +0.13(+3.01%)
Aug 06, 2007 4.400 4.490 4.240 4.320 19,400 -0.03(-0.69%)
Aug 03, 2007 4.470 4.470 4.200 4.350 50,000 -0.05(-1.13%)
Aug 02, 2007 4.500 4.550 4.300 4.400 47,300 +0.08(+1.85%)
Aug 01, 2007 4.400 4.490 4.050 4.320 39,500 -0.03(-0.69%)
Jul 31, 2007 4.750 5.050 4.350 4.350 92,700 -0.33(-7.05%)
Jul 30, 2007 4.250 4.700 4.250 4.680 17,100 +0.38(+8.84%)
Jul 27, 2007 4.210 4.350 4.000 4.300 35,300 +0.10(+2.38%)
Jul 26, 2007 4.450 4.450 4.010 4.200 38,000 -0.30(-6.67%)
Jul 25, 2007 4.750 4.750 4.250 4.500 40,600 -0.20(-4.26%)
Jul 24, 2007 4.800 4.800 4.350 4.700 84,000 -0.10(-2.08%)
Jul 23, 2007 5.150 5.150 4.800 4.800 72,400 -0.35(-6.80%)
Jul 20, 2007 5.150 5.250 4.700 5.150 136,200 +0.10(+1.98%)
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.