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, 2017 3.650 3.750 3.630 3.640 43,684 -0.01(-0.27%)
Aug 30, 2017 3.739 3.765 3.470 3.650 237,695 -0.08(-2.14%)
Aug 29, 2017 3.810 3.810 3.716 3.730 34,088 -0.07(-1.84%)
Aug 28, 2017 3.730 3.850 3.715 3.800 48,765 -0.01(-0.26%)
Aug 25, 2017 3.820 3.838 3.760 3.810 24,115 -0.01(-0.26%)
Aug 24, 2017 3.870 3.870 3.680 3.820 19,382 -0.07(-1.80%)
Aug 23, 2017 3.850 3.910 3.850 3.890 43,199 +0.00(+0.00%)
Aug 22, 2017 3.830 3.920 3.830 3.890 42,376 +0.03(+0.78%)
Aug 21, 2017 3.830 3.890 3.826 3.860 70,923 -0.02(-0.52%)
Aug 18, 2017 3.750 3.890 3.700 3.880 105,496 +0.03(+0.78%)
Aug 17, 2017 3.910 3.965 3.850 3.850 85,133 -0.10(-2.53%)
Aug 16, 2017 3.870 4.000 3.870 3.950 32,699 +0.00(+0.00%)
Aug 15, 2017 3.950 4.030 3.900 3.950 44,310 -0.04(-1.00%)
Aug 14, 2017 4.160 4.160 3.907 3.990 68,673 -0.07(-1.72%)
Aug 11, 2017 3.850 4.060 3.810 4.060 77,084 +0.14(+3.57%)
Aug 10, 2017 4.030 4.109 3.900 3.920 71,745 -0.22(-5.31%)
Aug 09, 2017 3.820 4.160 3.750 4.140 377,066 +0.27(+6.98%)
Aug 08, 2017 4.470 4.470 3.630 3.870 726,322 -0.83(-17.66%)
Aug 07, 2017 4.640 4.716 4.470 4.700 91,364 +0.10(+2.17%)
Aug 04, 2017 4.460 4.630 4.460 4.600 105,346 +0.10(+2.22%)
Aug 03, 2017 4.610 4.625 4.220 4.500 116,257 +0.00(+0.00%)
Aug 02, 2017 5.100 5.120 4.470 4.500 297,839 -0.59(-11.59%)
Aug 01, 2017 5.150 5.150 5.000 5.090 86,502 -0.01(-0.20%)
Jul 31, 2017 5.000 5.122 5.000 5.100 32,795 -0.04(-0.78%)
Jul 28, 2017 5.090 5.140 5.010 5.140 21,738 -0.02(-0.39%)
Jul 27, 2017 5.080 5.250 5.080 5.160 29,946 +0.04(+0.78%)
Jul 26, 2017 4.950 5.150 4.950 5.120 20,214 +0.17(+3.43%)
Jul 25, 2017 4.920 5.150 4.920 4.950 33,228 +0.04(+0.81%)
Jul 24, 2017 5.030 5.110 4.900 4.910 55,125 -0.15(-2.96%)
Jul 21, 2017 5.150 5.270 5.060 5.060 46,210 -0.18(-3.44%)
Jul 20, 2017 5.270 5.374 5.200 5.240 10,493 -0.01(-0.19%)
Jul 19, 2017 5.310 5.390 5.200 5.250 26,549 -0.07(-1.32%)
Jul 18, 2017 5.450 5.480 5.300 5.320 26,459 -0.12(-2.21%)
Jul 17, 2017 5.510 5.510 5.370 5.440 71,971 +0.00(+0.00%)
Jul 14, 2017 5.335 5.508 5.310 5.440 47,759 +0.13(+2.45%)
Jul 13, 2017 5.310 5.350 5.280 5.310 44,975 +0.01(+0.19%)
Jul 12, 2017 5.270 5.390 5.270 5.300 20,288 +0.00(+0.00%)
Jul 11, 2017 5.330 5.390 5.250 5.300 38,007 +0.02(+0.38%)
Jul 10, 2017 5.350 5.390 5.240 5.280 52,814 -0.02(-0.38%)
Jul 07, 2017 5.260 5.330 5.220 5.300 20,433 +0.10(+1.92%)
Jul 06, 2017 5.230 5.270 5.191 5.200 32,273 +0.00(+0.00%)
Jul 05, 2017 5.290 5.290 5.090 5.200 47,842 -0.05(-0.95%)
Jul 03, 2017 5.340 5.340 4.915 5.250 88,227 -0.04(-0.76%)
Jun 30, 2017 4.950 5.390 4.950 5.290 187,512 +0.27(+5.38%)
Jun 29, 2017 4.860 5.020 4.860 5.020 54,591 +0.20(+4.15%)
Jun 28, 2017 4.870 4.980 4.780 4.820 34,378 -0.01(-0.21%)
Jun 27, 2017 4.920 4.930 4.790 4.830 17,441 -0.04(-0.82%)
Jun 26, 2017 4.930 4.980 4.860 4.870 24,214 -0.05(-1.02%)
Jun 23, 2017 5.000 5.000 4.920 4.920 18,103 -0.06(-1.20%)
Jun 22, 2017 4.920 5.000 4.900 4.980 14,918 +0.03(+0.61%)
Jun 21, 2017 4.880 4.990 4.850 4.950 32,424 +0.11(+2.27%)
Jun 20, 2017 4.920 4.920 4.830 4.840 18,188 -0.07(-1.43%)
Jun 19, 2017 5.080 5.080 4.820 4.910 33,334 -0.14(-2.77%)
Jun 16, 2017 4.790 5.080 4.790 5.050 89,716 +0.20(+4.12%)
Jun 15, 2017 4.800 4.850 4.761 4.850 14,538 +0.07(+1.46%)
Jun 14, 2017 4.870 4.880 4.780 4.780 17,820 -0.10(-2.05%)
Jun 13, 2017 4.940 4.990 4.774 4.880 13,279 -0.03(-0.61%)
Jun 12, 2017 4.840 4.950 4.638 4.910 46,704 +0.10(+2.08%)
Jun 09, 2017 4.990 5.105 4.731 4.810 151,008 -0.16(-3.22%)
Jun 08, 2017 4.840 4.990 4.660 4.970 129,763 +0.16(+3.33%)
Jun 07, 2017 4.750 4.890 4.680 4.810 103,332 +0.10(+2.12%)
Jun 06, 2017 4.600 4.790 4.570 4.710 98,758 +0.11(+2.39%)
Jun 05, 2017 4.560 4.650 4.520 4.600 30,041 +0.00(+0.00%)
Jun 02, 2017 4.560 4.640 4.500 4.600 35,626 +0.09(+2.00%)
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.