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 29, 2014 2.580 2.550 2.550 2.550 3,000 -0.04(-1.54%)
Aug 28, 2014 2.540 2.590 2.510 2.590 11,441 +0.01(+0.39%)
Aug 27, 2014 2.590 2.590 2.540 2.580 5,173 +0.06(+2.38%)
Aug 26, 2014 2.590 2.610 2.520 2.520 8,785 -0.03(-1.18%)
Aug 25, 2014 2.640 2.650 2.530 2.550 24,376 -0.03(-1.16%)
Aug 22, 2014 2.600 2.640 2.600 2.580 29,278 -0.02(-0.77%)
Aug 21, 2014 2.650 2.650 2.540 2.600 44,161 -0.04(-1.52%)
Aug 20, 2014 2.620 2.650 2.561 2.640 15,506 +0.02(+0.76%)
Aug 19, 2014 2.560 2.650 2.310 2.620 172,715 +0.13(+5.22%)
Aug 18, 2014 2.520 2.520 2.450 2.490 227,952 -0.09(-3.49%)
Aug 15, 2014 2.590 2.630 2.520 2.580 34,336 +0.03(+1.18%)
Aug 14, 2014 2.400 2.560 2.300 2.550 68,978 +0.15(+6.25%)
Aug 13, 2014 2.370 2.480 2.355 2.400 16,450 +0.06(+2.56%)
Aug 12, 2014 2.350 2.440 2.310 2.340 6,871 -0.01(-0.43%)
Aug 11, 2014 2.390 2.390 2.320 2.350 4,599 -0.04(-1.67%)
Aug 08, 2014 2.402 2.490 2.340 2.390 15,628 -0.04(-1.65%)
Aug 07, 2014 2.430 2.489 2.300 2.430 21,910 -0.01(-0.41%)
Aug 06, 2014 2.430 2.480 2.430 2.440 6,449 +0.02(+0.83%)
Aug 05, 2014 2.580 2.580 2.410 2.420 13,809 -0.18(-6.92%)
Aug 04, 2014 2.610 2.680 2.560 2.600 12,440 -0.04(-1.52%)
Aug 01, 2014 2.665 2.665 2.550 2.640 24,385 +0.00(+0.00%)
Jul 31, 2014 2.570 2.640 2.440 2.640 29,544 -0.02(-0.75%)
Jul 30, 2014 2.630 2.680 2.570 2.660 13,127 +0.02(+0.76%)
Jul 29, 2014 2.680 2.680 2.560 2.640 24,681 -0.01(-0.38%)
Jul 28, 2014 2.650 2.690 2.550 2.650 24,556 -0.01(-0.38%)
Jul 25, 2014 2.610 2.680 2.550 2.660 32,491 +0.03(+1.14%)
Jul 24, 2014 2.600 2.650 2.570 2.630 22,885 +0.03(+1.15%)
Jul 23, 2014 2.590 2.600 2.550 2.600 28,876 +0.05(+1.96%)
Jul 22, 2014 2.440 2.580 2.430 2.550 12,464 +0.10(+4.08%)
Jul 21, 2014 2.500 2.500 2.270 2.450 67,170 -0.06(-2.39%)
Jul 18, 2014 2.510 2.530 2.480 2.510 16,219 -0.02(-0.79%)
Jul 17, 2014 2.570 2.570 2.500 2.530 18,207 -0.01(-0.39%)
Jul 16, 2014 2.490 2.580 2.490 2.540 103,927 +0.05(+2.01%)
Jul 15, 2014 2.570 2.570 2.420 2.490 21,600 +0.06(+2.26%)
Jul 14, 2014 2.550 2.550 2.380 2.435 19,642 -0.09(-3.75%)
Jul 11, 2014 2.400 2.550 2.400 2.530 82,719 +0.14(+5.86%)
Jul 10, 2014 2.330 2.400 2.330 2.390 24,371 +0.05(+2.14%)
Jul 09, 2014 2.250 2.350 2.170 2.340 124,713 -0.05(-2.09%)
Jul 08, 2014 2.340 2.438 2.340 2.390 11,615 +0.03(+1.27%)
Jul 07, 2014 2.430 2.460 2.356 2.360 16,028 -0.10(-4.07%)
Jul 03, 2014 2.450 2.460 2.460 2.460 5,900 +0.00(+0.00%)
Jul 02, 2014 2.430 2.470 2.400 2.460 20,373 +0.03(+1.23%)
Jul 01, 2014 2.400 2.510 2.400 2.430 25,539 -0.02(-0.82%)
Jun 30, 2014 2.462 2.550 2.450 2.450 7,117 -0.12(-4.67%)
Jun 27, 2014 2.420 2.570 2.420 2.570 36,188 +0.04(+1.58%)
Jun 26, 2014 2.470 2.530 2.430 2.530 9,213 +0.05(+2.02%)
Jun 25, 2014 2.500 2.520 2.440 2.480 46,997 -0.02(-0.80%)
Jun 24, 2014 2.520 2.520 2.490 2.500 43,659 +0.00(+0.00%)
Jun 23, 2014 2.540 2.540 2.440 2.500 47,860 -0.07(-2.72%)
Jun 20, 2014 2.550 2.580 2.500 2.570 91,882 +0.07(+2.80%)
Jun 19, 2014 2.430 2.510 2.370 2.500 103,812 +0.06(+2.46%)
Jun 18, 2014 2.370 2.510 2.350 2.440 128,863 +0.10(+4.27%)
Jun 17, 2014 2.320 2.370 2.260 2.340 35,125 +0.03(+1.30%)
Jun 16, 2014 2.270 2.390 2.200 2.310 34,928 +0.01(+0.43%)
Jun 13, 2014 2.390 2.390 2.160 2.300 47,507 -0.11(-4.56%)
Jun 12, 2014 2.370 2.420 2.350 2.410 23,216 +0.03(+1.26%)
Jun 11, 2014 2.400 2.410 2.340 2.380 50,320 +0.01(+0.42%)
Jun 10, 2014 2.400 2.450 2.210 2.370 89,503 +0.12(+5.33%)
Jun 06, 2014 2.219 2.260 2.190 2.250 38,605 +0.05(+2.27%)
Jun 05, 2014 2.180 2.260 2.180 2.200 15,887 +0.02(+0.92%)
Jun 04, 2014 2.160 2.200 2.150 2.180 27,832 +0.01(+0.46%)
Jun 03, 2014 2.220 2.220 2.160 2.170 86,135 -0.06(-2.69%)
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.