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 (%)
Jul 31, 2014 2.570 2.640 2.440 2.640 29,544 -0.02(-0.75%)
Jul 30, 2014 2.630 2.680 2.570 2.660 13,127 +0.02(+0.76%)
Jul 29, 2014 2.680 2.680 2.560 2.640 24,681 -0.01(-0.38%)
Jul 28, 2014 2.650 2.690 2.550 2.650 24,556 -0.01(-0.38%)
Jul 25, 2014 2.610 2.680 2.550 2.660 32,491 +0.03(+1.14%)
Jul 24, 2014 2.600 2.650 2.570 2.630 22,885 +0.03(+1.15%)
Jul 23, 2014 2.590 2.600 2.550 2.600 28,876 +0.05(+1.96%)
Jul 22, 2014 2.440 2.580 2.430 2.550 12,464 +0.10(+4.08%)
Jul 21, 2014 2.500 2.500 2.270 2.450 67,170 -0.06(-2.39%)
Jul 18, 2014 2.510 2.530 2.480 2.510 16,219 -0.02(-0.79%)
Jul 17, 2014 2.570 2.570 2.500 2.530 18,207 -0.01(-0.39%)
Jul 16, 2014 2.490 2.580 2.490 2.540 103,927 +0.05(+2.01%)
Jul 15, 2014 2.570 2.570 2.420 2.490 21,600 +0.06(+2.26%)
Jul 14, 2014 2.550 2.550 2.380 2.435 19,642 -0.09(-3.75%)
Jul 11, 2014 2.400 2.550 2.400 2.530 82,719 +0.14(+5.86%)
Jul 10, 2014 2.330 2.400 2.330 2.390 24,371 +0.05(+2.14%)
Jul 09, 2014 2.250 2.350 2.170 2.340 124,713 -0.05(-2.09%)
Jul 08, 2014 2.340 2.438 2.340 2.390 11,615 +0.03(+1.27%)
Jul 07, 2014 2.430 2.460 2.356 2.360 16,028 -0.10(-4.07%)
Jul 03, 2014 2.450 2.460 2.460 2.460 5,900 +0.00(+0.00%)
Jul 02, 2014 2.430 2.470 2.400 2.460 20,373 +0.03(+1.23%)
Jul 01, 2014 2.400 2.510 2.400 2.430 25,539 -0.02(-0.82%)
Jun 30, 2014 2.462 2.550 2.450 2.450 7,117 -0.12(-4.67%)
Jun 27, 2014 2.420 2.570 2.420 2.570 36,188 +0.04(+1.58%)
Jun 26, 2014 2.470 2.530 2.430 2.530 9,213 +0.05(+2.02%)
Jun 25, 2014 2.500 2.520 2.440 2.480 46,997 -0.02(-0.80%)
Jun 24, 2014 2.520 2.520 2.490 2.500 43,659 +0.00(+0.00%)
Jun 23, 2014 2.540 2.540 2.440 2.500 47,860 -0.07(-2.72%)
Jun 20, 2014 2.550 2.580 2.500 2.570 91,882 +0.07(+2.80%)
Jun 19, 2014 2.430 2.510 2.370 2.500 103,812 +0.06(+2.46%)
Jun 18, 2014 2.370 2.510 2.350 2.440 128,863 +0.10(+4.27%)
Jun 17, 2014 2.320 2.370 2.260 2.340 35,125 +0.03(+1.30%)
Jun 16, 2014 2.270 2.390 2.200 2.310 34,928 +0.01(+0.43%)
Jun 13, 2014 2.390 2.390 2.160 2.300 47,507 -0.11(-4.56%)
Jun 12, 2014 2.370 2.420 2.350 2.410 23,216 +0.03(+1.26%)
Jun 11, 2014 2.400 2.410 2.340 2.380 50,320 +0.01(+0.42%)
Jun 10, 2014 2.400 2.450 2.210 2.370 89,503 +0.12(+5.33%)
Jun 06, 2014 2.219 2.260 2.190 2.250 38,605 +0.05(+2.27%)
Jun 05, 2014 2.180 2.260 2.180 2.200 15,887 +0.02(+0.92%)
Jun 04, 2014 2.160 2.200 2.150 2.180 27,832 +0.01(+0.46%)
Jun 03, 2014 2.220 2.220 2.160 2.170 86,135 -0.06(-2.69%)
Jun 02, 2014 2.260 2.260 2.220 2.230 21,727 -0.02(-0.89%)
May 30, 2014 2.220 2.250 2.150 2.250 50,006 +0.03(+1.35%)
May 29, 2014 2.210 2.220 2.160 2.220 30,908 +0.01(+0.45%)
May 28, 2014 2.260 2.280 2.170 2.210 73,403 -0.08(-3.49%)
May 27, 2014 2.260 2.300 2.160 2.290 60,704 +0.04(+1.78%)
May 23, 2014 2.280 2.250 2.250 2.250 42,600 -0.03(-1.32%)
May 22, 2014 2.190 2.290 2.160 2.280 116,088 +0.10(+4.59%)
May 21, 2014 2.240 2.240 2.071 2.180 30,101 -0.03(-1.36%)
May 20, 2014 2.120 2.210 2.100 2.210 29,642 +0.06(+2.79%)
May 19, 2014 2.050 2.160 2.020 2.150 92,206 +0.10(+4.88%)
May 16, 2014 2.320 2.320 2.000 2.050 537,220 -0.26(-11.26%)
May 15, 2014 2.300 2.340 2.290 2.310 145,967 -0.01(-0.43%)
May 14, 2014 2.360 2.390 2.210 2.320 334,941 -0.15(-6.07%)
May 13, 2014 2.400 2.500 2.400 2.470 220,955 +0.07(+2.92%)
May 12, 2014 2.440 2.480 2.390 2.400 227,309 -0.04(-1.64%)
May 09, 2014 2.400 2.450 2.380 2.440 194,160 +0.00(+0.00%)
May 08, 2014 2.420 2.450 2.390 2.440 202,294 +0.01(+0.41%)
May 07, 2014 2.460 2.460 2.390 2.430 102,178 +0.01(+0.41%)
May 06, 2014 2.340 2.470 2.339 2.420 59,570 +0.07(+2.98%)
May 05, 2014 2.380 2.470 2.340 2.350 120,151 -0.02(-0.84%)
May 02, 2014 2.420 2.460 2.350 2.370 36,169 -0.07(-3.01%)
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.