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 (%)
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%)
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.