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 (%)
May 31, 2016 3.610 3.650 3.490 3.590 35,809 -0.02(-0.55%)
May 27, 2016 3.700 3.610 3.610 3.610 19,300 -0.08(-2.17%)
May 26, 2016 3.600 3.690 3.600 3.690 34,059 +0.12(+3.36%)
May 25, 2016 3.480 3.610 3.420 3.570 61,318 +0.17(+5.00%)
May 24, 2016 3.330 3.490 3.310 3.400 50,876 +0.06(+1.80%)
May 23, 2016 3.460 3.460 3.250 3.340 83,995 +0.14(+4.37%)
May 20, 2016 3.250 3.340 3.200 3.200 94,520 -0.05(-1.54%)
May 19, 2016 3.400 3.400 3.200 3.250 101,386 -0.15(-4.41%)
May 18, 2016 3.300 3.430 3.200 3.400 419,943 +0.10(+3.03%)
May 17, 2016 3.540 3.540 3.300 3.300 32,090 -0.23(-6.52%)
May 16, 2016 3.430 3.550 3.300 3.530 21,501 +0.08(+2.32%)
May 13, 2016 3.420 3.520 3.420 3.450 10,404 -0.05(-1.43%)
May 12, 2016 3.470 3.550 3.430 3.500 5,174 -0.05(-1.41%)
May 11, 2016 3.730 3.750 3.460 3.550 64,400 -0.13(-3.53%)
May 10, 2016 3.640 3.730 3.550 3.680 27,848 +0.10(+2.79%)
May 09, 2016 3.400 3.640 3.400 3.580 91,125 +0.21(+6.23%)
May 06, 2016 3.270 3.410 3.250 3.370 99,974 +0.06(+1.81%)
May 05, 2016 3.450 3.450 3.240 3.310 95,665 -0.08(-2.36%)
May 04, 2016 3.280 3.440 3.250 3.390 142,629 +0.09(+2.73%)
May 03, 2016 3.270 3.370 3.270 3.300 43,658 +0.00(+0.00%)
May 02, 2016 3.480 3.540 3.280 3.300 78,283 -0.13(-3.79%)
Apr 29, 2016 3.750 3.750 3.350 3.430 192,621 -0.53(-13.38%)
Apr 28, 2016 4.000 4.050 3.910 3.960 32,592 -0.02(-0.50%)
Apr 27, 2016 4.000 4.000 3.910 3.980 36,253 +0.03(+0.76%)
Apr 26, 2016 3.909 3.980 3.860 3.950 36,497 -0.01(-0.25%)
Apr 25, 2016 3.960 3.965 3.936 3.960 8,584 +0.01(+0.25%)
Apr 22, 2016 3.960 4.010 3.950 3.950 26,141 +0.05(+1.28%)
Apr 21, 2016 3.970 4.000 3.900 3.900 32,002 -0.05(-1.27%)
Apr 20, 2016 4.100 4.150 3.910 3.950 69,027 -0.05(-1.25%)
Apr 19, 2016 4.000 4.050 3.990 4.000 16,108 +0.00(+0.00%)
Apr 18, 2016 3.940 4.020 3.940 4.000 20,202 +0.08(+2.04%)
Apr 15, 2016 4.000 4.050 3.920 3.920 18,650 -0.07(-1.75%)
Apr 14, 2016 4.000 4.090 3.963 3.990 86,065 +0.00(+0.00%)
Apr 13, 2016 3.950 4.050 3.890 3.990 76,339 +0.10(+2.57%)
Apr 12, 2016 3.860 3.940 3.860 3.890 5,993 +0.01(+0.26%)
Apr 11, 2016 3.960 3.980 3.870 3.880 8,028 -0.02(-0.51%)
Apr 08, 2016 3.850 3.900 3.810 3.900 16,992 +0.04(+1.04%)
Apr 07, 2016 3.890 3.890 3.810 3.860 7,162 -0.01(-0.26%)
Apr 06, 2016 3.870 3.890 3.850 3.870 10,944 +0.02(+0.52%)
Apr 05, 2016 3.850 3.920 3.850 3.850 12,466 +0.00(+0.00%)
Apr 04, 2016 3.850 3.900 3.850 3.850 33,219 -0.01(-0.26%)
Apr 01, 2016 3.900 3.930 3.850 3.860 37,710 +0.06(+1.58%)
Mar 31, 2016 3.890 3.940 3.800 3.800 33,491 -0.07(-1.81%)
Mar 30, 2016 3.890 3.916 3.850 3.870 16,884 +0.02(+0.52%)
Mar 29, 2016 3.830 3.870 3.830 3.850 11,600 +0.00(+0.00%)
Mar 28, 2016 3.840 3.870 3.810 3.850 10,858 +0.01(+0.26%)
Mar 24, 2016 3.900 3.840 3.840 3.840 11,900 -0.01(-0.26%)
Mar 23, 2016 3.900 4.050 3.850 3.850 82,802 -0.01(-0.26%)
Mar 22, 2016 3.880 3.950 3.850 3.860 9,130 +0.00(+0.00%)
Mar 21, 2016 3.860 3.910 3.780 3.860 18,938 +0.09(+2.39%)
Mar 18, 2016 3.940 3.940 3.770 3.770 34,831 -0.10(-2.58%)
Mar 17, 2016 3.860 3.990 3.770 3.870 25,415 +0.00(+0.00%)
Mar 16, 2016 3.910 3.990 3.810 3.870 8,990 -0.01(-0.26%)
Mar 15, 2016 3.770 3.930 3.770 3.880 17,976 +0.08(+2.11%)
Mar 14, 2016 4.000 4.000 3.770 3.800 41,769 -0.17(-4.28%)
Mar 11, 2016 3.920 4.030 3.920 3.970 16,696 +0.05(+1.28%)
Mar 10, 2016 4.010 4.050 3.920 3.920 7,899 -0.06(-1.51%)
Mar 09, 2016 3.980 4.050 3.940 3.980 7,968 +0.00(+0.00%)
Mar 08, 2016 4.030 4.100 3.950 3.980 26,416 -0.01(-0.25%)
Mar 07, 2016 3.970 4.090 3.940 3.990 18,258 +0.09(+2.31%)
Mar 04, 2016 4.020 4.100 3.890 3.900 41,876 -0.05(-1.27%)
Mar 03, 2016 4.110 4.130 3.929 3.950 143,794 -0.13(-3.19%)
Mar 02, 2016 4.050 4.080 4.030 4.080 25,408 +0.09(+2.26%)
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.