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 (%)
Jun 30, 2009 1.400 1.470 1.340 1.450 63,696 +0.02(+1.40%)
Jun 29, 2009 1.350 1.440 1.350 1.430 23,252 +0.03(+2.14%)
Jun 26, 2009 1.400 1.570 1.400 1.400 26,396 -0.16(-10.26%)
Jun 25, 2009 1.530 1.580 1.470 1.560 35,683 +0.03(+1.96%)
Jun 24, 2009 1.580 1.650 1.460 1.530 24,398 -0.06(-3.77%)
Jun 23, 2009 1.450 1.660 1.450 1.590 20,896 +0.14(+9.66%)
Jun 22, 2009 1.600 1.600 1.440 1.450 20,895 -0.15(-9.38%)
Jun 19, 2009 1.800 1.800 1.600 1.600 14,707 -0.04(-2.44%)
Jun 18, 2009 1.690 1.750 1.590 1.640 24,370 -0.11(-6.28%)
Jun 17, 2009 1.760 1.860 1.560 1.750 57,971 -0.01(-0.57%)
Jun 16, 2009 1.970 1.970 1.750 1.760 98,163 -0.14(-7.37%)
Jun 15, 2009 1.960 2.050 1.800 1.900 115,904 +0.10(+5.56%)
Jun 12, 2009 1.450 2.200 1.400 1.800 411,344 +0.50(+38.46%)
Jun 11, 2009 1.310 1.500 1.260 1.300 127,765 +0.00(+0.00%)
Jun 10, 2009 1.290 1.310 1.280 1.300 20,983 +0.00(+0.00%)
Jun 09, 2009 1.240 1.300 1.240 1.300 19,875 +0.06(+4.84%)
Jun 08, 2009 1.232 1.240 1.230 1.240 33,260 +0.00(+0.00%)
Jun 05, 2009 1.240 1.240 1.220 1.240 34,588 +0.02(+1.64%)
Jun 04, 2009 1.240 1.240 1.150 1.220 40,573 -0.02(-1.61%)
Jun 03, 2009 1.240 1.240 1.210 1.240 11,386 +0.03(+2.48%)
Jun 02, 2009 1.240 1.240 1.130 1.210 31,790 +0.02(+1.68%)
Jun 01, 2009 1.250 1.292 1.160 1.190 53,499 +0.02(+1.71%)
May 29, 2009 1.160 1.190 1.150 1.170 35,730 +0.02(+1.69%)
May 28, 2009 1.130 1.160 1.120 1.151 32,919 +0.03(+2.73%)
May 27, 2009 1.140 1.140 1.040 1.120 20,077 +0.10(+9.80%)
May 26, 2009 1.020 1.020 1.000 1.020 11,631 +0.00(+0.00%)
May 22, 2009 1.050 1.060 1.020 1.020 3,752 -0.03(-2.86%)
May 21, 2009 1.040 1.060 1.040 1.050 4,200 +0.00(+0.00%)
May 20, 2009 1.080 1.100 1.020 1.050 61,779 -0.07(-6.25%)
May 19, 2009 1.240 1.240 1.080 1.120 15,094 +0.01(+0.90%)
May 18, 2009 1.140 1.140 1.070 1.110 16,221 +0.03(+2.78%)
May 15, 2009 1.060 1.130 1.050 1.080 10,300 +0.05(+4.85%)
May 14, 2009 1.060 1.150 1.020 1.030 19,746 -0.05(-4.63%)
May 13, 2009 1.250 1.250 1.000 1.080 34,731 -0.04(-3.57%)
May 12, 2009 1.030 1.150 1.030 1.120 26,050 +0.09(+8.74%)
May 11, 2009 1.000 1.100 1.000 1.030 39,162 -0.02(-1.90%)
May 08, 2009 0.9900 1.090 0.9900 1.050 20,871 +0.05(+5.00%)
May 07, 2009 1.090 1.090 0.9400 1.000 55,539 -0.01(-0.99%)
May 06, 2009 1.100 1.100 1.010 1.010 19,270 -0.05(-4.72%)
May 05, 2009 1.150 1.150 0.9000 1.060 102,733 -0.10(-8.63%)
May 04, 2009 1.270 1.270 1.130 1.160 37,164 +0.02(+1.76%)
May 01, 2009 0.9682 1.200 0.9400 1.140 96,399 +0.21(+22.58%)
Apr 30, 2009 0.9500 0.9500 0.8900 0.9300 67,900 +0.04(+4.49%)
Apr 29, 2009 0.7255 0.9000 0.7000 0.8900 69,552 +0.20(+28.99%)
Apr 28, 2009 0.6600 0.6900 0.6600 0.6900 5,128 +0.03(+4.53%)
Apr 27, 2009 0.7300 0.7300 0.5900 0.6601 26,040 -0.04(-5.70%)
Apr 24, 2009 0.7100 0.7300 0.6900 0.7000 11,800 +0.01(+1.45%)
Apr 23, 2009 0.6800 0.6900 0.6700 0.6900 4,880 +0.02(+2.99%)
Apr 22, 2009 0.6800 0.6800 0.6700 0.6700 3,620 +0.00(+0.00%)
Apr 21, 2009 0.6700 0.6700 0.6500 0.6700 4,700 -0.00(-0.01%)
Apr 20, 2009 0.6900 0.7000 0.6700 0.6701 7,468 -0.04(-5.62%)
Apr 17, 2009 0.6800 0.7200 0.6800 0.7100 27,500 +0.03(+4.41%)
Apr 16, 2009 0.7100 0.7100 0.6700 0.6800 11,800 +0.00(+0.00%)
Apr 15, 2009 0.6800 0.6800 0.6800 0.6800 1,700 +0.02(+3.03%)
Apr 14, 2009 0.7000 0.7100 0.6600 0.6600 17,498 -0.03(-4.35%)
Apr 13, 2009 0.6900 0.7000 0.6700 0.6900 7,060 -0.01(-1.41%)
Apr 09, 2009 0.6900 0.6999 0.6600 0.6999 10,769 +0.01(+1.43%)
Apr 08, 2009 0.6700 0.6900 0.6600 0.6900 1,659 -0.01(-1.43%)
Apr 07, 2009 0.7100 0.7200 0.6701 0.7000 10,400 +0.02(+2.94%)
Apr 06, 2009 0.6800 0.6800 0.6800 0.6800 4,600 +0.01(+1.49%)
Apr 03, 2009 0.6500 0.6700 0.6500 0.6700 2,200 +0.05(+8.05%)
Apr 02, 2009 0.6571 0.6900 0.6200 0.6201 23,793 +0.00(+0.02%)
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.