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, 2011 2.150 2.150 2.100 2.145 10,291 +0.00(+0.23%)
Jun 29, 2011 2.110 2.180 2.110 2.140 22,800 +0.02(+0.94%)
Jun 28, 2011 2.145 2.160 2.120 2.120 16,762 -0.02(-0.93%)
Jun 27, 2011 2.190 2.190 2.110 2.140 3,890 -0.04(-1.83%)
Jun 24, 2011 2.160 2.190 2.160 2.180 13,503 +0.02(+0.93%)
Jun 23, 2011 2.150 2.170 2.130 2.160 3,697 -0.01(-0.46%)
Jun 22, 2011 2.120 2.190 2.120 2.170 12,124 +0.01(+0.46%)
Jun 21, 2011 2.110 2.160 2.090 2.160 1,835 +0.06(+2.86%)
Jun 20, 2011 2.180 2.200 2.060 2.100 14,883 -0.05(-2.33%)
Jun 17, 2011 2.190 2.190 2.020 2.150 13,635 -0.01(-0.46%)
Jun 16, 2011 2.150 2.170 2.140 2.160 7,752 +0.01(+0.47%)
Jun 15, 2011 2.160 2.170 2.135 2.150 5,420 -0.02(-0.93%)
Jun 14, 2011 2.180 2.190 2.110 2.170 15,996 +0.04(+1.88%)
Jun 13, 2011 2.110 2.170 2.070 2.130 29,082 +0.09(+4.41%)
Jun 10, 2011 2.000 2.070 1.920 2.040 56,926 +0.04(+2.00%)
Jun 09, 2011 1.950 2.050 1.950 2.000 54,920 +0.02(+1.01%)
Jun 08, 2011 2.080 2.100 1.980 1.980 44,612 -0.10(-4.81%)
Jun 07, 2011 2.090 2.120 1.950 2.080 50,812 -0.03(-1.42%)
Jun 06, 2011 2.130 2.150 2.110 2.110 14,983 -0.04(-1.86%)
Jun 03, 2011 2.190 2.210 2.140 2.150 9,269 +0.02(+0.94%)
May 24, 2011 2.210 2.210 2.100 2.130 15,403 -0.06(-2.74%)
May 23, 2011 2.150 2.200 2.150 2.190 27,449 +0.03(+1.39%)
May 20, 2011 2.160 2.180 2.160 2.160 7,130 +0.00(+0.00%)
May 19, 2011 2.150 2.190 2.110 2.160 16,994 +0.01(+0.47%)
May 18, 2011 2.160 2.200 2.100 2.150 26,625 -0.00(-0.13%)
May 17, 2011 2.160 2.190 2.153 2.153 18,258 -0.01(-0.33%)
May 16, 2011 2.270 2.390 2.150 2.160 121,663 -0.20(-8.47%)
May 13, 2011 2.350 2.470 2.280 2.360 68,121 -0.14(-5.60%)
May 12, 2011 2.500 2.520 2.470 2.500 11,655 +0.01(+0.40%)
May 11, 2011 2.550 2.575 2.480 2.490 9,281 -0.05(-1.97%)
May 10, 2011 2.440 2.540 2.440 2.540 14,123 +0.06(+2.42%)
May 09, 2011 2.580 2.580 2.480 2.480 5,557 -0.10(-3.88%)
May 06, 2011 2.550 2.610 2.540 2.580 7,897 +0.03(+1.18%)
May 05, 2011 2.560 2.580 2.500 2.550 13,338 +0.01(+0.39%)
May 04, 2011 2.570 2.590 2.540 2.540 17,462 -0.06(-2.34%)
May 03, 2011 2.630 2.630 2.600 2.601 4,947 -0.05(-1.86%)
May 02, 2011 2.650 2.650 2.650 2.650 4,161 -0.01(-0.38%)
Apr 29, 2011 2.700 2.700 2.660 2.660 12,342 -0.04(-1.48%)
Apr 28, 2011 2.770 2.770 2.670 2.700 14,900 +0.00(+0.00%)
Apr 27, 2011 2.650 2.701 2.620 2.700 18,867 +0.06(+2.27%)
Apr 26, 2011 2.600 2.640 2.580 2.640 16,032 +0.02(+0.76%)
Apr 25, 2011 2.670 2.710 2.620 2.620 56,867 -0.02(-0.88%)
Apr 21, 2011 2.680 2.680 2.640 2.643 15,830 -0.04(-1.37%)
Apr 20, 2011 2.550 2.690 2.490 2.680 50,209 +0.19(+7.63%)
Apr 19, 2011 2.390 2.860 2.350 2.490 129,920 +0.05(+2.05%)
Apr 18, 2011 2.460 2.460 2.410 2.440 6,272 -0.03(-1.21%)
Apr 15, 2011 2.390 2.480 2.350 2.470 26,210 +0.06(+2.49%)
Apr 14, 2011 2.370 2.420 2.350 2.410 10,090 +0.05(+2.12%)
Apr 13, 2011 2.310 2.360 2.280 2.360 6,420 +0.04(+1.72%)
Apr 12, 2011 2.280 2.353 2.280 2.320 12,574 -0.04(-1.69%)
Apr 11, 2011 2.610 2.610 2.310 2.360 60,990 -0.18(-7.09%)
Apr 08, 2011 2.530 2.580 2.530 2.540 23,139 +0.01(+0.40%)
Apr 07, 2011 2.540 2.540 2.450 2.530 14,317 -0.02(-0.78%)
Apr 06, 2011 2.520 2.550 2.480 2.550 7,480 +0.00(+0.00%)
Apr 05, 2011 2.530 2.560 2.500 2.550 11,420 +0.05(+2.00%)
Apr 04, 2011 2.650 2.680 2.460 2.500 68,250 -0.14(-5.30%)
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.