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, 2018 3.860 3.930 3.780 3.820 50,367 -0.07(-1.80%)
May 30, 2018 3.810 4.000 3.810 3.890 58,130 +0.01(+0.26%)
May 29, 2018 3.750 3.920 3.750 3.880 50,091 +0.11(+2.92%)
May 25, 2018 3.770 3.770 3.770 0 +0.07(+1.89%)
May 24, 2018 3.720 3.740 3.700 3.700 1,568 -0.05(-1.33%)
May 23, 2018 3.750 3.780 3.690 3.750 13,796 -0.03(-0.79%)
May 22, 2018 3.800 3.800 3.770 3.780 42,578 -0.02(-0.53%)
May 21, 2018 3.750 3.800 3.700 3.800 54,165 +0.05(+1.33%)
May 18, 2018 3.620 3.750 3.620 3.750 19,905 +0.09(+2.46%)
May 17, 2018 3.659 3.690 3.630 3.660 5,197 -0.04(-1.08%)
May 16, 2018 3.650 3.740 3.650 3.700 13,163 +0.04(+1.09%)
May 15, 2018 3.640 3.700 3.640 3.660 10,530 -0.01(-0.27%)
May 14, 2018 3.700 3.740 3.630 3.670 10,479 -0.03(-0.81%)
May 11, 2018 3.650 3.760 3.598 3.700 34,742 -0.02(-0.54%)
May 10, 2018 3.733 3.750 3.620 3.720 65,179 -0.07(-1.85%)
May 09, 2018 3.760 3.790 3.600 3.790 11,119 +0.09(+2.43%)
May 08, 2018 3.630 3.800 3.630 3.700 6,405 +0.00(+0.00%)
May 07, 2018 3.750 3.830 3.700 3.700 4,257 -0.10(-2.63%)
May 04, 2018 3.670 3.850 3.654 3.800 12,549 -0.01(-0.26%)
May 03, 2018 3.810 3.850 3.810 3.810 16,770 -0.04(-1.04%)
May 02, 2018 3.800 3.850 3.750 3.850 14,001 +0.03(+0.79%)
May 01, 2018 3.615 3.820 3.599 3.820 14,527 +0.09(+2.41%)
Apr 30, 2018 3.630 3.760 3.550 3.730 13,330 +0.08(+2.19%)
Apr 27, 2018 3.580 3.650 3.577 3.650 19,557 +0.00(+0.00%)
Apr 26, 2018 3.650 3.680 3.650 3.650 5,356 +0.02(+0.55%)
Apr 25, 2018 3.690 3.690 3.620 3.630 7,890 -0.10(-2.68%)
Apr 24, 2018 3.759 3.770 3.640 3.730 15,461 +0.01(+0.20%)
Apr 23, 2018 3.770 3.770 3.720 3.723 13,212 -0.04(-0.99%)
Apr 20, 2018 3.780 3.780 3.710 3.760 7,761 -0.01(-0.27%)
Apr 19, 2018 3.780 3.800 3.770 3.770 5,348 +0.01(+0.27%)
Apr 18, 2018 3.590 3.800 3.580 3.760 34,829 +0.15(+4.16%)
Apr 17, 2018 3.610 3.630 3.570 3.610 8,360 +0.03(+0.84%)
Apr 16, 2018 3.630 3.670 3.510 3.580 21,174 -0.08(-2.19%)
Apr 13, 2018 3.670 3.670 3.570 3.660 2,690 +0.02(+0.55%)
Apr 12, 2018 3.660 3.670 3.618 3.640 14,861 +0.02(+0.55%)
Apr 11, 2018 3.540 3.660 3.540 3.620 21,246 +0.02(+0.56%)
Apr 10, 2018 3.540 3.600 3.540 3.600 17,226 +0.05(+1.41%)
Apr 09, 2018 3.520 3.590 3.500 3.550 19,426 +0.01(+0.28%)
Apr 06, 2018 3.550 3.560 3.470 3.540 28,568 -0.04(-1.26%)
Apr 05, 2018 3.590 3.630 3.550 3.585 11,075 -0.00(-0.14%)
Apr 04, 2018 3.555 3.590 3.520 3.590 10,093 -0.02(-0.55%)
Apr 03, 2018 3.670 3.700 3.600 3.610 14,349 -0.08(-2.17%)
Apr 02, 2018 3.700 3.710 3.540 3.690 41,658 +0.01(+0.27%)
Mar 29, 2018 3.680 3.680 3.680 0 +0.20(+5.75%)
Mar 28, 2018 3.550 3.560 3.460 3.480 16,490 -0.04(-1.14%)
Mar 27, 2018 3.650 3.678 3.480 3.520 32,099 +0.04(+1.15%)
Mar 26, 2018 3.490 3.570 3.415 3.480 72,467 -0.03(-0.85%)
Mar 23, 2018 3.460 3.588 3.460 3.510 28,843 +0.02(+0.57%)
Mar 22, 2018 3.470 3.571 3.470 3.490 27,468 -0.05(-1.41%)
Mar 21, 2018 3.490 3.590 3.490 3.540 31,157 +0.02(+0.57%)
Mar 20, 2018 3.500 3.580 3.484 3.520 26,547 -0.02(-0.56%)
Mar 19, 2018 3.620 3.620 3.490 3.540 27,104 +0.08(+2.31%)
Mar 16, 2018 3.650 3.695 3.460 3.460 181,624 -0.14(-3.89%)
Mar 15, 2018 3.570 3.630 3.550 3.600 22,193 +0.01(+0.28%)
Mar 14, 2018 3.590 3.630 3.522 3.590 15,135 +0.03(+0.84%)
Mar 13, 2018 3.570 3.640 3.510 3.560 11,580 -0.01(-0.25%)
Mar 12, 2018 3.550 3.570 3.512 3.569 12,137 +0.05(+1.39%)
Mar 09, 2018 3.510 3.580 3.506 3.520 36,290 -0.03(-0.85%)
Mar 08, 2018 3.500 3.579 3.500 3.550 19,032 +0.02(+0.57%)
Mar 07, 2018 3.590 3.530 27,661 +0.05(+1.44%)
Mar 06, 2018 3.500 3.540 3.480 3.480 41,965 +0.00(+0.00%)
Mar 05, 2018 3.480 3.520 3.440 3.480 39,634 +0.00(+0.00%)
Mar 02, 2018 3.490 3.500 3.450 3.480 27,333 +0.00(+0.00%)
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.