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, 2015 3.500 3.630 3.500 3.540 150,327 +0.20(+5.99%)
Jul 30, 2015 3.200 3.420 3.191 3.340 31,567 +0.16(+5.03%)
Jul 29, 2015 3.150 3.270 3.150 3.180 21,235 +0.02(+0.63%)
Jul 28, 2015 3.160 3.380 3.150 3.160 92,128 -0.01(-0.32%)
Jul 27, 2015 3.200 3.200 3.170 3.170 5,415 -0.04(-1.25%)
Jul 24, 2015 3.300 3.300 3.180 3.210 19,407 -0.08(-2.43%)
Jul 23, 2015 3.320 3.340 3.290 3.290 4,025 +0.02(+0.61%)
Jul 22, 2015 3.350 3.350 3.250 3.270 7,108 -0.04(-1.21%)
Jul 21, 2015 3.280 3.319 3.185 3.310 15,748 +0.10(+3.12%)
Jul 20, 2015 3.360 3.400 3.150 3.210 27,158 -0.09(-2.72%)
Jul 17, 2015 3.282 3.300 3.220 3.300 4,851 -0.01(-0.31%)
Jul 16, 2015 3.250 3.400 3.196 3.310 22,366 +0.09(+2.80%)
Jul 15, 2015 3.350 3.350 3.220 3.220 5,825 -0.03(-0.92%)
Jul 14, 2015 3.380 3.380 3.250 3.250 3,481 -0.03(-0.91%)
Jul 13, 2015 3.250 3.370 3.170 3.280 14,731 +0.12(+3.85%)
Jul 10, 2015 3.190 3.200 3.150 3.158 9,611 -0.01(-0.37%)
Jul 09, 2015 3.240 3.240 3.170 3.170 7,745 -0.03(-0.94%)
Jul 08, 2015 3.211 3.270 3.190 3.200 11,544 -0.04(-1.23%)
Jul 07, 2015 3.301 3.330 3.170 3.240 6,621 -0.03(-0.92%)
Jul 06, 2015 3.190 3.300 3.190 3.270 9,378 +0.02(+0.62%)
Jul 02, 2015 3.200 3.250 3.250 3.250 40,100 +0.03(+0.93%)
Jul 01, 2015 3.350 3.350 3.150 3.220 18,648 -0.07(-2.13%)
Jun 30, 2015 3.410 3.410 3.261 3.290 11,024 -0.01(-0.30%)
Jun 29, 2015 3.410 3.439 3.300 3.300 14,340 -0.07(-2.08%)
Jun 26, 2015 3.160 3.440 3.160 3.370 70,039 +0.21(+6.65%)
Jun 25, 2015 3.259 3.300 3.150 3.160 25,145 -0.19(-5.67%)
Jun 24, 2015 3.430 3.430 3.250 3.350 8,750 -0.06(-1.76%)
Jun 23, 2015 3.400 3.470 3.270 3.410 20,687 +0.00(+0.00%)
Jun 22, 2015 3.300 3.470 3.250 3.410 44,046 +0.06(+1.79%)
Jun 19, 2015 3.260 3.350 3.250 3.350 15,190 +0.04(+1.21%)
Jun 18, 2015 3.180 3.350 3.180 3.310 37,034 +0.13(+4.09%)
Jun 17, 2015 3.290 3.290 3.180 3.180 19,661 +0.00(+0.00%)
Jun 16, 2015 3.070 3.340 3.070 3.180 29,276 +0.09(+2.91%)
Jun 15, 2015 3.120 3.150 3.080 3.090 13,010 -0.02(-0.64%)
Jun 12, 2015 3.070 3.110 3.070 3.110 10,772 +0.01(+0.32%)
Jun 11, 2015 3.150 3.190 3.100 3.100 5,774 -0.05(-1.56%)
Jun 10, 2015 3.135 3.150 3.090 3.149 17,342 -0.00(-0.03%)
Jun 09, 2015 3.190 3.190 3.120 3.150 9,663 -0.02(-0.63%)
Jun 08, 2015 3.210 3.230 3.170 3.170 24,714 -0.02(-0.63%)
Jun 05, 2015 3.220 3.240 3.150 3.190 6,459 +0.00(+0.00%)
Jun 04, 2015 3.250 3.250 3.181 3.190 3,350 -0.03(-0.93%)
Jun 03, 2015 3.170 3.240 3.140 3.220 28,263 +0.05(+1.58%)
Jun 02, 2015 3.139 3.175 3.139 3.170 18,938 +0.03(+0.96%)
Jun 01, 2015 3.110 3.180 3.110 3.140 26,206 +0.01(+0.32%)
May 29, 2015 3.150 3.200 3.110 3.130 20,296 +0.01(+0.32%)
May 28, 2015 3.200 3.201 3.100 3.120 42,454 +0.01(+0.32%)
May 27, 2015 3.100 3.180 3.100 3.110 32,670 -0.04(-1.27%)
May 26, 2015 3.270 3.330 3.090 3.150 32,947 -0.08(-2.48%)
May 22, 2015 3.210 3.230 3.230 3.230 11,400 -0.02(-0.62%)
May 21, 2015 3.240 3.330 3.240 3.250 12,029 -0.04(-1.22%)
May 20, 2015 3.370 3.370 3.220 3.290 62,209 -0.05(-1.50%)
May 19, 2015 3.370 3.370 3.310 3.340 16,455 -0.02(-0.60%)
May 18, 2015 3.360 3.390 3.310 3.360 20,220 +0.02(+0.60%)
May 15, 2015 3.350 3.350 3.280 3.340 11,973 +0.00(+0.00%)
May 14, 2015 3.360 3.380 3.280 3.340 16,462 -0.06(-1.76%)
May 13, 2015 3.430 3.430 3.320 3.400 12,579 +0.02(+0.59%)
May 12, 2015 3.400 3.400 3.260 3.380 36,845 +0.02(+0.60%)
May 11, 2015 3.251 3.380 3.220 3.360 16,579 +0.02(+0.72%)
May 08, 2015 3.329 3.440 3.270 3.336 56,198 -0.04(-1.30%)
May 07, 2015 3.190 3.420 3.153 3.380 49,412 +0.19(+5.96%)
May 06, 2015 3.130 3.200 3.120 3.190 10,433 -0.01(-0.32%)
May 05, 2015 3.238 3.250 3.130 3.200 33,276 -0.05(-1.54%)
May 04, 2015 3.253 3.457 3.190 3.250 63,337 -0.02(-0.61%)
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.