GLOBECOMM SYSTEMS $12.79

up +0.05


17/5/2013 04:17 PM  |  NASDAQ : GCOM  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

GCOM historical data

Date Open High Low Close Volume
5/17/2013 12.75 12.80 12.64 12.79 621
5/16/2013 12.75 12.77 12.59 12.74 569
5/15/2013 12.62 12.75 12.44 12.75 659
5/14/2013 12.37 12.70 12.37 12.68 601
5/13/2013 12.52 12.58 12.29 12.39 587
5/10/2013 12.30 12.58 12.22 12.57 550
5/9/2013 12.50 12.52 11.98 12.30 1113
5/8/2013 12.34 12.66 12.33 12.66 554
5/7/2013 12.50 12.60 12.23 12.50 546
5/6/2013 12.48 12.56 12.33 12.52 221
5/3/2013 12.40 12.53 12.37 12.44 504
5/2/2013 12.13 12.40 11.43 12.30 728
5/1/2013 12.18 12.21 11.83 12.05 1389
4/30/2013 12.24 12.30 12.16 12.25 527
4/29/2013 12.24 12.30 12.10 12.22 371
4/26/2013 12.28 12.28 12.06 12.16 499
4/25/2013 12.26 12.34 12.21 12.29 670
4/24/2013 12.21 12.33 12.12 12.31 691
4/23/2013 12.10 12.27 12.06 12.26 930
4/22/2013 11.96 12.20 11.84 12.01 768
4/19/2013 11.85 12.00 11.85 11.95 1369
4/18/2013 11.79 11.96 11.76 11.90 1614
4/17/2013 11.89 12.03 11.77 11.81 816
4/16/2013 11.83 12.03 11.82 11.95 1236
4/15/2013 12.02 12.13 11.65 11.76 858
4/12/2013 11.91 12.08 11.91 12.07 296
4/11/2013 11.96 12.03 11.88 11.99 560
4/10/2013 11.84 12.10 11.64 11.99 635
4/9/2013 11.60 11.92 11.25 11.84 639
4/8/2013 11.68 11.74 11.42 11.59 556
4/5/2013 11.41 11.65 11.23 11.63 422
4/4/2013 11.70 11.70 11.49 11.61 1433
4/3/2013 11.85 12.01 11.68 11.71 1744
4/2/2013 12.01 12.11 11.79 11.85 528
4/1/2013 11.96 12.04 11.87 11.99 861
3/28/2013 12.00 12.09 11.99 12.01 385
3/27/2013 12.13 12.23 11.94 11.97 605
3/26/2013 12.34 12.34 12.01 12.24 497
3/25/2013 12.14 12.30 12.11 12.25 395
3/22/2013 12.10 12.20 12.09 12.14 202
3/21/2013 12.26 12.31 12.06 12.10 388
3/20/2013 12.25 12.49 12.20 12.30 1210
3/19/2013 12.28 12.32 12.13 12.22 330
3/18/2013 12.23 12.36 12.23 12.29 427
3/15/2013 12.50 12.57 12.33 12.38 1421
3/14/2013 12.27 12.50 12.25 12.47 827
3/13/2013 12.07 12.30 12.07 12.24 586
3/12/2013 12.16 12.29 12.02 12.03 332
3/11/2013 12.17 12.27 12.12 12.20 302
3/8/2013 12.27 12.31 12.15 12.21 352
3/7/2013 12.14 12.18 12.00 12.17 301
3/6/2013 12.27 12.27 11.96 12.16 602
3/5/2013 12.34 12.38 12.23 12.27 667
3/4/2013 12.30 12.39 12.13 12.32 822
3/1/2013 12.04 12.41 12.03 12.29 885
2/28/2013 12.19 12.31 12.09 12.14 398
2/27/2013 12.15 12.34 12.15 12.17 302
2/26/2013 12.46 12.46 12.12 12.14 748
2/25/2013 12.56 12.57 12.31 12.39 1188
2/22/2013 12.57 12.72 12.42 12.47 364
2/21/2013 12.50 12.63 12.42 12.56 701
2/20/2013 12.67 12.77 12.59 12.59 1150
2/19/2013 12.57 12.71 12.56 12.70 547
2/15/2013 12.71 12.71 12.47 12.53 1027
2/14/2013 12.66 12.73 12.51 12.63 980
2/13/2013 12.42 12.71 12.25 12.71 906
2/12/2013 12.17 12.38 12.10 12.36 559
2/11/2013 12.06 12.25 12.00 12.15 1817
2/8/2013 11.93 12.14 11.79 12.10 629
2/7/2013 12.00 12.02 11.74 11.87 1798
2/6/2013 11.88 12.07 11.76 12.06 536
2/5/2013 12.13 12.22 11.94 11.97 725
2/4/2013 12.18 12.26 12.03 12.05 811
2/1/2013 12.42 12.53 12.21 12.28 930
1/31/2013 12.34 12.46 12.25 12.40 953
1/30/2013 12.53 12.66 12.25 12.32 1260
1/29/2013 12.60 12.79 12.47 12.58 979
1/28/2013 12.14 12.71 12.13 12.63 920
1/25/2013 12.25 12.28 12.05 12.11 582
1/24/2013 12.26 12.32 12.11 12.19 698
1/23/2013 12.10 12.32 12.10 12.28 1159
1/22/2013 11.94 12.14 11.93 12.06 863
1/18/2013 11.82 11.94 11.70 11.86 1090
1/17/2013 12.20 12.20 11.80 11.86 976
1/16/2013 12.15 12.39 12.10 12.12 1260
1/15/2013 12.05 12.80 12.05 12.21 5532
1/14/2013 11.87 11.91 11.58 11.61 366
1/11/2013 11.48 11.95 11.48 11.92 860
1/10/2013 11.68 11.70 11.45 11.46 363
1/9/2013 11.75 11.80 11.55 11.60 247
1/8/2013 11.57 11.75 11.55 11.70 595
1/7/2013 11.45 11.58 11.38 11.55 527
1/4/2013 11.60 11.64 11.43 11.55 401
1/3/2013 11.59 11.93 11.36 11.56 1486
1/2/2013 11.50 11.67 10.86 11.63 1331
12/31/2012 10.99 11.39 10.49 11.30 2363
12/28/2012 11.03 11.20 10.87 11.01 1565
12/27/2012 11.47 11.47 11.03 11.05 1152
12/26/2012 11.33 11.50 11.19 11.47 521
12/24/2012 11.48 11.69 11.31 11.33 820
Marketplace
Trading Center