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, 2017 4.550 4.590 4.420 4.480 25,718 -0.01(-0.22%)
May 30, 2017 4.700 4.700 4.410 4.490 66,807 -0.17(-3.65%)
May 26, 2017 4.510 4.660 4.500 4.660 78,776 +0.18(+4.02%)
May 25, 2017 4.520 4.520 4.356 4.480 19,837 -0.04(-0.88%)
May 24, 2017 4.610 4.610 4.400 4.520 67,472 -0.03(-0.66%)
May 23, 2017 4.650 4.670 4.550 4.550 83,443 -0.02(-0.44%)
May 22, 2017 4.760 4.910 4.560 4.570 75,977 +0.01(+0.22%)
May 19, 2017 4.500 4.600 4.460 4.560 122,864 +0.10(+2.24%)
May 18, 2017 4.270 4.500 4.270 4.460 103,560 +0.19(+4.45%)
May 17, 2017 4.210 4.300 4.200 4.270 40,494 +0.02(+0.47%)
May 16, 2017 4.300 4.300 4.250 4.250 48,423 -0.03(-0.70%)
May 15, 2017 4.260 4.300 4.200 4.280 50,173 +0.13(+3.13%)
May 12, 2017 4.280 4.320 4.075 4.150 122,829 -0.11(-2.58%)
May 11, 2017 4.250 4.350 4.210 4.260 36,546 +0.02(+0.47%)
May 10, 2017 4.100 4.240 4.100 4.240 38,637 +0.11(+2.66%)
May 09, 2017 4.030 4.220 4.030 4.130 30,505 +0.09(+2.13%)
May 08, 2017 4.030 4.150 4.017 4.044 53,291 +0.04(+1.10%)
May 05, 2017 4.030 4.040 3.990 4.000 15,393 +0.01(+0.25%)
May 04, 2017 4.030 4.030 3.990 3.990 15,683 +0.00(+0.00%)
May 03, 2017 3.970 4.070 3.970 3.990 32,764 +0.01(+0.25%)
May 02, 2017 4.020 4.050 3.960 3.980 20,773 -0.04(-1.00%)
May 01, 2017 4.110 4.130 3.970 4.020 29,508 -0.03(-0.74%)
Apr 28, 2017 4.150 4.297 4.050 4.050 104,351 -0.10(-2.41%)
Apr 27, 2017 4.070 4.250 4.070 4.150 85,136 +0.05(+1.22%)
Apr 26, 2017 4.010 4.130 4.000 4.100 28,470 +0.10(+2.50%)
Apr 25, 2017 4.020 4.060 3.990 4.000 28,752 +0.02(+0.50%)
Apr 24, 2017 4.000 4.110 3.980 3.980 19,273 -0.03(-0.75%)
Apr 21, 2017 4.040 4.050 3.980 4.010 32,426 +0.00(+0.00%)
Apr 20, 2017 4.060 4.150 3.980 4.010 22,494 -0.09(-2.20%)
Apr 19, 2017 4.010 4.100 3.955 4.100 36,920 +0.14(+3.54%)
Apr 18, 2017 3.950 3.990 3.950 3.960 3,900 -0.08(-1.98%)
Apr 17, 2017 3.990 4.120 3.970 4.040 7,078 +0.03(+0.75%)
Apr 13, 2017 4.110 4.150 4.010 4.010 3,783 -0.09(-2.20%)
Apr 12, 2017 4.150 4.150 4.100 4.100 27,198 -0.02(-0.49%)
Apr 11, 2017 4.060 4.210 4.040 4.120 29,140 +0.07(+1.73%)
Apr 10, 2017 3.910 4.060 3.910 4.050 21,753 +0.14(+3.58%)
Apr 07, 2017 3.880 3.910 3.860 3.910 30,936 +0.03(+0.77%)
Apr 06, 2017 3.870 3.900 3.870 3.880 7,571 +0.01(+0.26%)
Apr 05, 2017 3.900 3.950 3.870 3.870 9,969 -0.03(-0.77%)
Apr 04, 2017 3.930 3.970 3.885 3.900 5,885 +0.00(+0.00%)
Apr 03, 2017 3.920 3.970 3.880 3.900 25,268 -0.02(-0.51%)
Mar 31, 2017 4.010 4.010 3.910 3.920 39,222 -0.07(-1.75%)
Mar 30, 2017 4.070 4.090 3.960 3.990 16,922 -0.04(-0.99%)
Mar 29, 2017 4.050 4.050 4.030 4.030 4,931 +0.01(+0.25%)
Mar 28, 2017 4.000 4.100 3.970 4.020 10,650 +0.01(+0.25%)
Mar 27, 2017 4.030 4.050 3.970 4.010 13,767 -0.01(-0.25%)
Mar 24, 2017 4.050 4.050 4.000 4.020 12,880 +0.07(+1.77%)
Mar 23, 2017 3.965 4.050 3.930 3.950 35,277 +0.10(+2.60%)
Mar 22, 2017 3.900 4.030 3.850 3.850 65,398 -0.03(-0.77%)
Mar 21, 2017 3.990 4.030 3.850 3.880 32,975 -0.10(-2.51%)
Mar 20, 2017 3.750 3.990 3.750 3.980 105,253 +0.27(+7.28%)
Mar 17, 2017 3.860 3.890 3.700 3.710 104,895 -0.16(-4.14%)
Mar 16, 2017 3.840 3.920 3.840 3.870 25,490 +0.03(+0.78%)
Mar 15, 2017 3.910 3.950 3.840 3.840 22,308 -0.04(-1.03%)
Mar 14, 2017 3.910 3.930 3.860 3.880 27,457 -0.04(-1.02%)
Mar 13, 2017 3.880 3.940 3.860 3.920 35,490 +0.07(+1.82%)
Mar 10, 2017 3.860 3.890 3.840 3.850 7,946 -0.02(-0.52%)
Mar 09, 2017 3.890 3.890 3.800 3.870 24,457 -0.01(-0.26%)
Mar 08, 2017 3.870 3.920 3.840 3.880 22,014 -0.01(-0.26%)
Mar 07, 2017 3.940 3.940 3.880 3.890 10,358 -0.04(-1.02%)
Mar 06, 2017 3.880 3.950 3.880 3.930 16,766 +0.01(+0.26%)
Mar 03, 2017 3.870 3.950 3.870 3.920 36,613 +0.02(+0.51%)
Mar 02, 2017 3.780 3.900 3.780 3.900 36,640 +0.10(+2.63%)
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.