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 (%)
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%)
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.