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 (%)
Jun 28, 2019 10.36 10.39 10.01 10.22 112,300 +0.01(+0.10%)
Jun 27, 2019 10.35 10.43 10.05 10.21 81,370 -0.04(-0.39%)
Jun 26, 2019 10.61 10.61 10.25 10.25 65,457 -0.25(-2.38%)
Jun 25, 2019 10.81 10.81 10.35 10.50 100,559 -0.20(-1.87%)
Jun 24, 2019 10.82 10.82 10.29 10.70 178,995 -0.06(-0.56%)
Jun 21, 2019 10.19 10.98 9.940 10.76 271,400 +0.59(+5.80%)
Jun 20, 2019 10.02 10.17 9.820 10.17 66,694 +0.30(+3.04%)
Jun 19, 2019 9.710 9.870 9.453 9.870 109,353 +0.10(+1.02%)
Jun 18, 2019 10.08 10.25 9.720 9.770 146,366 -0.07(-0.71%)
Jun 17, 2019 9.510 10.07 9.480 9.840 215,968 +0.41(+4.35%)
Jun 14, 2019 9.420 9.530 9.150 9.430 63,400 +0.12(+1.29%)
Jun 13, 2019 9.140 9.450 9.080 9.310 61,312 +0.22(+2.42%)
Jun 12, 2019 8.850 9.130 8.770 9.090 54,030 +0.17(+1.91%)
Jun 11, 2019 9.140 9.140 8.630 8.920 110,383 -0.11(-1.22%)
Jun 10, 2019 9.690 9.700 8.800 9.030 233,190 -0.41(-4.34%)
Jun 07, 2019 9.300 9.560 9.300 9.440 114,700 +0.25(+2.72%)
Jun 06, 2019 9.740 9.740 8.875 9.190 146,290 -0.51(-5.26%)
Jun 05, 2019 9.240 9.700 9.187 9.700 240,011 +0.46(+4.98%)
Jun 04, 2019 9.280 9.300 9.023 9.240 127,526 +0.23(+2.55%)
Jun 03, 2019 9.230 9.480 8.860 9.010 178,188 -0.13(-1.42%)
May 31, 2019 9.090 9.220 8.940 9.140 157,600 +0.05(+0.55%)
May 30, 2019 8.950 9.250 8.860 9.090 171,487 +0.16(+1.79%)
May 29, 2019 8.750 8.930 8.590 8.930 198,033 +0.23(+2.64%)
May 28, 2019 8.420 8.890 8.420 8.700 138,328 +0.31(+3.69%)
May 24, 2019 8.370 8.600 8.300 8.390 59,700 +0.04(+0.48%)
May 23, 2019 8.460 8.540 8.320 8.350 77,426 -0.30(-3.47%)
May 22, 2019 8.470 8.650 8.350 8.650 45,640 +0.06(+0.70%)
May 21, 2019 8.610 8.820 8.500 8.590 91,365 +0.09(+1.06%)
May 20, 2019 8.550 8.780 8.300 8.500 100,590 -0.03(-0.35%)
May 17, 2019 8.600 8.690 8.480 8.530 40,200 -0.09(-1.04%)
May 16, 2019 8.450 8.800 8.380 8.620 79,863 +0.18(+2.13%)
May 15, 2019 8.410 8.490 8.200 8.440 51,507 +0.04(+0.48%)
May 14, 2019 8.390 8.400 8.240 8.400 77,379 +0.10(+1.20%)
May 13, 2019 8.410 8.410 7.800 8.300 92,425 -0.08(-0.95%)
May 10, 2019 8.500 8.600 8.280 8.380 183,000 -0.47(-5.31%)
May 09, 2019 8.900 8.910 8.637 8.850 138,990 -0.05(-0.56%)
May 08, 2019 8.730 8.930 8.664 8.900 174,306 +0.26(+3.01%)
May 07, 2019 8.400 8.800 8.400 8.640 125,952 +0.29(+3.47%)
May 06, 2019 8.050 8.650 8.050 8.350 227,507 +0.26(+3.21%)
May 03, 2019 7.910 8.223 7.708 8.090 115,600 +0.20(+2.53%)
May 02, 2019 7.800 7.890 7.660 7.890 39,582 +0.14(+1.81%)
May 01, 2019 7.650 7.980 7.650 7.750 130,552 +0.18(+2.38%)
Apr 30, 2019 8.000 8.113 7.550 7.570 240,048 +0.23(+3.13%)
Apr 29, 2019 7.500 7.600 7.340 7.340 50,631 -0.23(-3.04%)
Apr 26, 2019 7.600 7.650 7.520 7.570 32,500 -0.07(-0.92%)
Apr 25, 2019 7.600 7.758 7.600 7.640 19,763 -0.01(-0.13%)
Apr 24, 2019 7.500 7.800 7.500 7.650 28,913 +0.09(+1.19%)
Apr 23, 2019 7.730 7.760 7.500 7.560 59,268 -0.17(-2.20%)
Apr 22, 2019 7.730 7.780 7.540 7.730 53,271 +0.01(+0.13%)
Apr 18, 2019 7.450 7.730 7.380 7.720 38,100 +0.27(+3.62%)
Apr 17, 2019 7.710 7.710 7.450 7.450 30,812 -0.09(-1.19%)
Apr 16, 2019 7.480 7.620 7.441 7.540 41,228 +0.09(+1.21%)
Apr 15, 2019 7.460 7.500 7.290 7.450 73,263 +0.06(+0.81%)
Apr 12, 2019 7.281 7.498 7.279 7.390 33,400 +0.17(+2.35%)
Apr 11, 2019 7.120 7.300 7.120 7.220 41,463 +0.10(+1.40%)
Apr 10, 2019 7.000 7.190 7.000 7.120 56,021 +0.02(+0.28%)
Apr 09, 2019 7.140 7.200 7.050 7.100 68,894 +0.08(+1.14%)
Apr 08, 2019 6.870 7.210 6.870 7.020 63,261 +0.00(+0.00%)
Apr 05, 2019 6.841 7.060 6.821 7.020 28,700 +0.18(+2.63%)
Apr 04, 2019 6.850 7.050 6.800 6.840 49,017 -0.06(-0.87%)
Apr 03, 2019 7.250 7.360 6.870 6.900 138,220 -0.30(-4.17%)
Apr 02, 2019 6.900 7.200 6.800 7.200 187,108 +0.37(+5.42%)
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.