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 (%)
Aug 31, 2015 3.310 3.450 3.290 3.340 10,348 +0.03(+0.91%)
Aug 28, 2015 3.280 3.380 3.280 3.310 24,003 -0.04(-1.19%)
Aug 27, 2015 3.400 3.420 3.309 3.350 12,569 -0.02(-0.59%)
Aug 26, 2015 3.270 3.380 3.270 3.370 13,563 +0.03(+0.90%)
Aug 25, 2015 3.440 3.440 3.300 3.340 10,549 +0.02(+0.60%)
Aug 24, 2015 3.150 3.330 3.130 3.320 90,523 -0.06(-1.78%)
Aug 21, 2015 3.390 3.470 3.140 3.380 68,072 +0.03(+0.90%)
Aug 20, 2015 3.350 3.450 3.310 3.350 56,911 -0.17(-4.83%)
Aug 19, 2015 3.260 3.530 3.230 3.520 28,071 +0.22(+6.67%)
Aug 18, 2015 3.439 3.500 3.270 3.300 35,924 -0.09(-2.65%)
Aug 17, 2015 3.440 3.440 3.330 3.390 29,760 +0.01(+0.30%)
Aug 14, 2015 3.390 3.440 3.350 3.380 25,545 -0.01(-0.29%)
Aug 13, 2015 3.490 3.500 3.390 3.390 43,606 -0.10(-2.87%)
Aug 12, 2015 3.470 3.530 3.360 3.490 21,667 +0.05(+1.45%)
Aug 11, 2015 3.500 3.500 3.420 3.440 25,665 -0.04(-1.15%)
Aug 10, 2015 3.400 3.500 3.380 3.480 84,412 +0.09(+2.65%)
Aug 07, 2015 3.420 3.460 3.350 3.390 32,269 +0.00(+0.00%)
Aug 06, 2015 3.400 3.480 3.350 3.390 20,037 +0.00(+0.00%)
Aug 05, 2015 3.410 3.430 3.377 3.390 17,230 +0.06(+1.80%)
Aug 04, 2015 3.476 3.480 3.320 3.330 20,755 -0.17(-4.86%)
Aug 03, 2015 3.500 3.550 3.180 3.500 59,380 -0.04(-1.13%)
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%)
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.