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 (%)
Feb 28, 2017 3.760 3.790 3.750 3.760 32,241 -0.03(-0.79%)
Feb 27, 2017 3.820 3.850 3.780 3.790 20,397 -0.04(-1.04%)
Feb 24, 2017 3.840 3.840 3.750 3.830 30,995 -0.01(-0.26%)
Feb 23, 2017 3.820 3.850 3.804 3.840 18,617 +0.01(+0.26%)
Feb 22, 2017 3.770 3.890 3.770 3.830 46,384 -0.01(-0.26%)
Feb 21, 2017 3.800 3.860 3.800 3.840 32,561 +0.00(+0.00%)
Feb 17, 2017 3.840 3.840 3.840 0 -0.06(-1.54%)
Feb 16, 2017 3.880 3.930 3.850 3.900 63,531 +0.02(+0.52%)
Feb 15, 2017 3.840 3.900 3.810 3.880 54,223 +0.03(+0.78%)
Feb 14, 2017 3.850 3.880 3.810 3.850 61,358 -0.03(-0.77%)
Feb 13, 2017 3.860 3.930 3.860 3.880 20,345 -0.02(-0.51%)
Feb 10, 2017 3.850 3.900 3.830 3.900 54,978 +0.08(+2.09%)
Feb 09, 2017 3.740 3.830 3.700 3.820 58,537 +0.09(+2.41%)
Feb 08, 2017 3.790 3.800 3.704 3.730 58,137 -0.07(-1.84%)
Feb 07, 2017 3.780 3.840 3.780 3.800 29,677 +0.00(+0.00%)
Feb 06, 2017 3.880 3.900 3.770 3.800 104,201 -0.08(-2.06%)
Feb 03, 2017 3.910 3.950 3.850 3.880 91,536 -0.02(-0.51%)
Feb 02, 2017 3.890 3.950 3.850 3.900 24,786 -0.02(-0.51%)
Feb 01, 2017 3.940 3.960 3.860 3.920 50,524 +0.02(+0.51%)
Jan 31, 2017 3.860 3.920 3.800 3.900 74,943 -0.02(-0.51%)
Jan 30, 2017 4.030 4.030 3.810 3.920 140,636 -0.08(-2.00%)
Jan 27, 2017 4.120 4.120 3.940 4.000 123,914 -0.15(-3.61%)
Jan 26, 2017 4.140 4.150 4.110 4.150 21,490 +0.02(+0.50%)
Jan 25, 2017 4.160 4.160 4.070 4.129 19,490 -0.00(-0.02%)
Jan 24, 2017 4.190 4.190 4.100 4.130 58,859 -0.02(-0.48%)
Jan 23, 2017 4.150 4.185 4.150 4.150 21,094 +0.02(+0.48%)
Jan 20, 2017 4.000 4.130 4.000 4.130 16,893 +0.10(+2.48%)
Jan 19, 2017 4.050 4.090 3.910 4.030 29,482 +0.02(+0.50%)
Jan 18, 2017 4.080 4.150 4.010 4.010 27,341 -0.12(-2.91%)
Jan 17, 2017 4.280 4.280 3.920 4.130 46,439 -0.13(-3.02%)
Jan 13, 2017 4.259 4.259 4.259 0 +0.03(+0.68%)
Jan 12, 2017 4.260 4.260 4.150 4.230 23,332 +0.00(+0.00%)
Jan 11, 2017 4.190 4.300 4.090 4.230 38,661 +0.09(+2.17%)
Jan 10, 2017 4.240 4.250 4.070 4.140 28,323 -0.11(-2.59%)
Jan 09, 2017 4.250 4.300 4.220 4.250 47,931 +0.00(+0.00%)
Jan 06, 2017 4.250 4.250 4.224 4.250 14,062 +0.02(+0.47%)
Jan 05, 2017 4.200 4.250 4.170 4.230 56,512 +0.07(+1.68%)
Jan 04, 2017 4.040 4.200 4.040 4.160 32,095 +0.07(+1.71%)
Jan 03, 2017 4.110 4.120 4.070 4.090 35,003 +0.02(+0.49%)
Dec 30, 2016 4.070 4.070 4.070 0 +0.04(+0.99%)
Dec 29, 2016 4.040 4.070 3.910 4.030 47,072 -0.05(-1.23%)
Dec 28, 2016 4.050 4.100 4.040 4.080 11,090 +0.03(+0.74%)
Dec 27, 2016 4.000 4.060 3.946 4.050 31,629 +0.08(+2.02%)
Dec 23, 2016 3.970 3.970 3.970 0 -0.02(-0.50%)
Dec 22, 2016 4.000 4.003 3.969 3.990 15,094 +0.00(+0.00%)
Dec 21, 2016 3.940 4.000 3.900 3.990 27,460 +0.06(+1.53%)
Dec 20, 2016 3.960 4.000 3.900 3.930 14,009 +0.02(+0.51%)
Dec 19, 2016 3.890 3.950 3.890 3.910 14,498 +0.04(+1.03%)
Dec 16, 2016 3.850 3.942 3.850 3.870 19,001 +0.02(+0.39%)
Dec 15, 2016 3.870 4.020 3.850 3.855 8,600 -0.06(-1.41%)
Dec 14, 2016 3.986 4.020 3.900 3.910 24,789 -0.07(-1.78%)
Dec 13, 2016 4.020 4.020 3.900 3.981 8,428 +0.01(+0.20%)
Dec 12, 2016 4.030 4.130 3.940 3.973 8,883 -0.06(-1.42%)
Dec 09, 2016 3.992 4.050 3.950 4.030 33,826 +0.10(+2.54%)
Dec 08, 2016 3.930 4.057 3.870 3.930 26,977 +0.00(+0.03%)
Dec 07, 2016 3.910 4.000 3.863 3.929 7,889 +0.02(+0.49%)
Dec 06, 2016 3.970 3.980 3.870 3.910 11,382 -0.03(-0.76%)
Dec 05, 2016 3.710 3.990 3.710 3.940 23,690 +0.20(+5.35%)
Dec 02, 2016 3.750 3.792 3.695 3.740 47,768 -0.04(-1.06%)
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.