Skip to main content
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, 2011 1.880 1.880 1.630 1.690 104,902 -0.18(-9.63%)
Oct 28, 2011 1.890 1.990 1.810 1.870 11,645 -0.03(-1.58%)
Oct 27, 2011 1.900 2.040 1.895 1.900 47,005 -0.05(-2.56%)
Oct 26, 2011 2.000 2.000 1.950 1.950 9,400 +0.02(+1.04%)
Oct 25, 2011 1.850 1.934 1.810 1.930 18,435 +0.08(+4.32%)
Oct 24, 2011 1.830 1.850 1.790 1.850 3,600 -0.01(-0.54%)
Oct 21, 2011 1.740 1.870 1.710 1.860 25,105 +0.07(+3.91%)
Oct 20, 2011 1.820 1.830 1.781 1.790 2,155 -0.04(-2.19%)
Oct 19, 2011 1.850 1.860 1.820 1.830 15,100 +0.03(+1.67%)
Oct 18, 2011 1.730 1.800 1.730 1.800 28,598 +0.07(+4.11%)
Oct 17, 2011 1.690 1.729 1.690 1.729 7,992 +0.03(+1.71%)
Oct 14, 2011 1.700 1.700 1.700 1.700 500 -0.03(-1.73%)
Oct 13, 2011 1.660 1.760 1.600 1.730 12,725 +0.07(+4.22%)
Oct 12, 2011 1.630 1.660 1.610 1.660 7,455 +0.03(+1.84%)
Oct 11, 2011 1.630 1.630 1.620 1.630 3,930 +0.02(+1.24%)
Oct 10, 2011 1.570 1.620 1.570 1.610 25,372 -0.01(-0.62%)
Oct 07, 2011 1.640 1.640 1.570 1.620 11,238 -0.02(-1.22%)
Oct 06, 2011 1.580 1.640 1.540 1.640 7,075 +0.10(+6.49%)
Oct 05, 2011 1.510 1.579 1.510 1.540 1,899 +0.01(+0.65%)
Oct 04, 2011 1.640 1.640 1.520 1.530 15,763 -0.03(-1.92%)
Oct 03, 2011 1.550 1.600 1.500 1.560 46,398 +0.01(+0.65%)
Sep 30, 2011 1.620 1.620 1.550 1.550 6,043 -0.07(-4.32%)
Sep 29, 2011 1.570 1.620 1.540 1.620 10,380 +0.06(+3.85%)
Sep 28, 2011 1.590 1.590 1.550 1.560 8,871 +0.04(+2.63%)
Sep 27, 2011 1.500 1.580 1.480 1.520 22,808 +0.05(+3.40%)
Sep 26, 2011 1.550 1.580 1.470 1.470 5,318 -0.02(-1.34%)
Sep 23, 2011 1.510 1.560 1.420 1.490 6,020 -0.05(-3.25%)
Sep 22, 2011 1.670 1.684 1.500 1.540 29,380 -0.11(-6.66%)
Sep 21, 2011 1.660 1.680 1.650 1.650 10,325 -0.01(-0.60%)
Sep 20, 2011 1.660 1.680 1.650 1.660 11,842 -0.02(-1.19%)
Sep 19, 2011 1.600 1.700 1.600 1.680 8,595 -0.04(-2.33%)
Sep 16, 2011 1.640 1.720 1.600 1.720 36,720 +0.05(+2.99%)
Sep 15, 2011 1.730 1.730 1.670 1.670 28,457 -0.06(-3.47%)
Sep 14, 2011 1.650 1.730 1.650 1.730 27,644 +0.11(+6.79%)
Sep 13, 2011 1.550 1.650 1.550 1.620 54,165 +0.09(+5.88%)
Sep 12, 2011 1.820 1.850 1.500 1.530 127,416 -0.28(-15.47%)
Sep 09, 2011 1.870 1.880 1.790 1.810 4,300 -0.07(-3.72%)
Sep 08, 2011 1.830 1.880 1.830 1.880 4,547 +0.03(+1.62%)
Sep 07, 2011 1.810 1.850 1.800 1.850 12,750 +0.05(+2.78%)
Sep 06, 2011 1.840 1.840 1.720 1.800 53,961 +0.00(+0.00%)
Sep 02, 2011 1.800 1.850 1.780 1.800 62,732 -0.04(-2.17%)
Sep 01, 2011 1.850 1.870 1.820 1.840 4,074 +0.02(+1.09%)
Aug 31, 2011 1.920 1.920 1.800 1.820 35,289 -0.08(-4.21%)
Aug 30, 2011 1.900 1.920 1.900 1.900 470 +0.00(+0.00%)
Aug 29, 2011 1.830 1.900 1.830 1.900 18,003 +0.09(+4.97%)
Aug 26, 2011 1.880 1.910 1.750 1.810 49,378 -0.08(-4.24%)
Aug 25, 2011 1.920 1.940 1.890 1.890 30,400 -0.04(-2.07%)
Aug 24, 2011 1.940 1.950 1.905 1.930 5,996 +0.00(+0.00%)
Aug 23, 2011 1.960 1.981 1.910 1.930 11,433 -0.02(-1.03%)
Aug 22, 2011 1.930 2.000 1.900 1.950 19,871 +0.01(+0.54%)
Aug 19, 2011 1.930 1.970 1.900 1.940 16,581 +0.03(+1.55%)
Aug 18, 2011 1.900 1.990 1.900 1.910 7,200 -0.05(-2.55%)
Aug 17, 2011 2.060 2.060 1.960 1.960 13,130 -0.08(-3.92%)
Aug 16, 2011 2.030 2.090 2.020 2.040 12,775 +0.01(+0.49%)
Aug 15, 2011 2.100 2.120 1.930 2.030 38,002 -0.12(-5.58%)
Aug 12, 2011 2.250 2.380 2.100 2.150 60,355 +0.18(+9.14%)
Aug 11, 2011 1.900 1.990 1.860 1.970 21,970 +0.08(+4.23%)
Aug 10, 2011 1.860 1.900 1.850 1.890 9,177 +0.08(+4.42%)
Aug 09, 2011 1.950 2.080 1.810 1.810 47,534 -0.13(-6.70%)
Aug 08, 2011 1.950 2.050 1.920 1.940 46,198 -0.05(-2.51%)
Aug 05, 2011 1.990 2.030 1.960 1.990 18,805 -0.04(-1.97%)
Aug 04, 2011 2.060 2.070 1.950 2.030 19,200 -0.04(-1.93%)
Aug 03, 2011 2.070 2.108 2.000 2.070 10,799 -0.01(-0.48%)
Aug 02, 2011 2.070 2.110 2.050 2.080 19,418 +0.00(+0.00%)
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.