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 (%)
Jan 29, 2016 3.760 3.770 3.240 3.400 119,640 -0.33(-8.85%)
Jan 28, 2016 3.850 3.850 3.670 3.730 44,880 -0.02(-0.53%)
Jan 27, 2016 3.750 3.800 3.670 3.750 33,966 +0.01(+0.27%)
Jan 26, 2016 3.740 3.820 3.700 3.740 27,719 +0.04(+1.08%)
Jan 25, 2016 3.720 3.830 3.700 3.700 21,930 -0.07(-1.86%)
Jan 22, 2016 3.870 3.870 3.680 3.770 19,267 +0.18(+5.04%)
Jan 21, 2016 3.600 3.640 3.500 3.589 17,239 +0.01(+0.25%)
Jan 20, 2016 3.600 3.620 3.410 3.580 91,789 -0.09(-2.45%)
Jan 19, 2016 3.700 3.700 3.650 3.670 35,519 +0.02(+0.55%)
Jan 15, 2016 3.770 3.650 3.650 3.650 38,100 -0.20(-5.19%)
Jan 14, 2016 3.710 3.930 3.650 3.850 52,532 +0.09(+2.39%)
Jan 13, 2016 3.840 3.920 3.703 3.760 66,303 -0.07(-1.83%)
Jan 12, 2016 3.850 3.970 3.750 3.830 12,273 +0.06(+1.59%)
Jan 11, 2016 4.100 4.100 3.730 3.770 77,841 -0.30(-7.37%)
Jan 08, 2016 3.870 4.080 3.834 4.070 43,032 +0.16(+4.09%)
Jan 07, 2016 4.000 4.040 3.810 3.910 37,041 -0.08(-2.01%)
Jan 06, 2016 3.970 4.035 3.830 3.990 27,187 +0.05(+1.27%)
Jan 05, 2016 3.990 4.080 3.890 3.940 28,806 +0.02(+0.51%)
Jan 04, 2016 4.000 4.010 3.900 3.920 38,880 -0.09(-2.24%)
Dec 31, 2015 4.100 4.010 4.010 4.010 53,300 -0.05(-1.23%)
Dec 30, 2015 3.810 4.070 3.810 4.060 52,637 +0.24(+6.28%)
Dec 29, 2015 3.860 3.930 3.710 3.820 119,959 +0.08(+2.14%)
Dec 28, 2015 3.700 3.850 3.620 3.740 88,943 -0.09(-2.48%)
Dec 24, 2015 3.780 3.835 3.835 3.835 12,700 -0.02(-0.39%)
Dec 23, 2015 3.810 3.979 3.810 3.850 39,057 +0.03(+0.79%)
Dec 22, 2015 3.860 3.930 3.760 3.820 22,812 -0.01(-0.26%)
Dec 21, 2015 3.870 3.900 3.730 3.830 19,863 +0.08(+2.13%)
Dec 18, 2015 4.000 4.000 3.750 3.750 82,444 -0.20(-5.06%)
Dec 17, 2015 3.930 4.050 3.820 3.950 25,002 +0.09(+2.33%)
Dec 16, 2015 3.800 3.980 3.800 3.860 35,235 +0.01(+0.26%)
Dec 15, 2015 3.900 4.070 3.830 3.850 67,637 -0.05(-1.28%)
Dec 14, 2015 4.000 4.000 3.700 3.900 134,454 -0.08(-2.01%)
Dec 11, 2015 3.960 4.100 3.960 3.980 6,949 -0.09(-2.21%)
Dec 10, 2015 3.960 4.090 3.950 4.070 23,832 +0.06(+1.50%)
Dec 09, 2015 4.080 4.210 3.950 4.010 40,321 -0.06(-1.47%)
Dec 08, 2015 4.150 4.220 4.030 4.070 22,093 -0.08(-1.93%)
Dec 07, 2015 4.160 4.220 4.020 4.150 13,940 +0.02(+0.48%)
Dec 04, 2015 4.100 4.200 4.060 4.130 22,011 +0.08(+1.98%)
Dec 03, 2015 4.250 4.250 4.050 4.050 40,924 -0.21(-4.93%)
Dec 02, 2015 4.250 4.280 4.150 4.260 17,110 -0.01(-0.24%)
Dec 01, 2015 4.170 4.300 4.150 4.270 40,008 +0.06(+1.43%)
Nov 30, 2015 4.180 4.230 4.050 4.210 61,235 +0.07(+1.69%)
Nov 27, 2015 4.000 4.170 3.990 4.140 35,049 +0.18(+4.54%)
Nov 25, 2015 4.000 3.960 3.960 3.960 85,100 +0.01(+0.26%)
Nov 24, 2015 4.010 4.030 3.850 3.950 62,364 -0.06(-1.50%)
Nov 23, 2015 4.100 4.100 3.850 4.010 64,785 +0.06(+1.54%)
Nov 20, 2015 3.890 4.030 3.850 3.949 15,998 +0.05(+1.26%)
Nov 19, 2015 3.750 4.030 3.750 3.900 108,551 +0.18(+4.84%)
Nov 18, 2015 3.769 3.790 3.720 3.720 24,960 -0.05(-1.33%)
Nov 17, 2015 3.780 3.797 3.700 3.770 43,337 +0.03(+0.80%)
Nov 16, 2015 3.810 3.860 3.670 3.740 45,966 -0.06(-1.58%)
Nov 13, 2015 3.740 3.800 3.700 3.800 38,135 +0.05(+1.33%)
Nov 12, 2015 3.800 3.850 3.700 3.750 32,308 -0.01(-0.27%)
Nov 11, 2015 3.750 3.790 3.668 3.760 40,972 +0.01(+0.27%)
Nov 10, 2015 3.800 3.870 3.710 3.750 94,722 -0.07(-1.83%)
Nov 09, 2015 3.900 4.040 3.810 3.820 51,966 -0.06(-1.55%)
Nov 06, 2015 3.900 3.900 3.800 3.880 36,435 +0.03(+0.78%)
Nov 05, 2015 3.850 4.033 3.760 3.850 89,123 -0.02(-0.51%)
Nov 04, 2015 4.020 4.200 3.780 3.870 141,450 -0.23(-5.61%)
Nov 03, 2015 4.280 4.330 4.100 4.100 146,835 -0.08(-1.91%)
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.