GlobalScape Inc $2.59

up +0.01


28/8/2014 03:59 PM  |  : GSB  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
8/28/20142.542.592.512.5911,441
8/27/20142.592.592.542.585,173
8/26/20142.592.632.522.528,785
8/25/20142.642.652.532.5524,376
8/22/20142.602.642.552.5829,278
8/21/20142.652.652.542.6044,161
8/20/20142.622.652.562.6415,506
8/19/20142.562.652.312.62172,715
8/18/20142.522.572.452.49227,952
8/15/20142.592.632.522.5834,336
8/14/20142.402.562.302.5568,978
8/13/20142.372.482.362.4016,450
8/12/20142.352.442.312.346,871
8/11/20142.392.392.322.354,599
8/8/20142.402.492.342.3915,628
8/7/20142.432.492.302.4321,910
8/6/20142.432.482.432.446,449
8/5/20142.582.582.412.4213,809
8/4/20142.612.682.562.6012,440
8/1/20142.672.672.552.6424,385
7/31/20142.572.642.442.6429,544
7/30/20142.632.682.572.6613,127
7/29/20142.682.682.562.6424,681
7/28/20142.652.692.552.6524,556
7/25/20142.612.682.552.6632,491
7/24/20142.602.652.572.6322,885
7/23/20142.592.602.552.6028,876
7/22/20142.442.582.432.5512,464
7/21/20142.502.502.272.4567,170
7/18/20142.512.532.482.5116,219
7/17/20142.572.572.502.5318,207
7/16/20142.492.582.492.54103,927
7/15/20142.502.572.422.4921,600
7/14/20142.552.552.382.4419,642
7/11/20142.402.552.402.5382,719
7/10/20142.332.402.332.3924,371
7/9/20142.252.352.172.34124,713
7/8/20142.342.442.342.3911,615
7/7/20142.432.462.362.3616,028
7/3/20142.452.462.422.465,894
7/2/20142.432.472.402.4620,373
7/1/20142.402.512.402.4325,539
6/30/20142.462.552.452.457,117
6/27/20142.422.572.422.5736,188
6/26/20142.472.532.432.539,213
6/25/20142.502.522.442.4846,997
6/24/20142.522.522.492.5043,615
6/23/20142.542.542.442.5047,860
6/20/20142.552.582.502.5791,882
6/19/20142.432.512.372.50103,812
6/18/20142.372.512.352.44128,863
6/17/20142.322.372.262.3435,125
6/16/20142.272.392.202.3134,928
6/13/20142.392.392.162.3047,507
6/12/20142.372.422.352.4123,216
6/11/20142.402.412.342.3850,320
6/10/20142.402.452.212.3789,498
6/9/20142.262.422.262.4066,159
6/6/20142.222.262.192.2538,605
6/5/20142.182.262.182.2015,887
6/4/20142.162.202.152.1827,832
6/3/20142.222.222.162.1786,135
6/2/20142.262.262.222.2321,727
5/30/20142.222.252.152.2550,006
5/29/20142.212.222.162.2230,908
5/28/20142.262.282.172.2173,403
5/27/20142.262.302.162.2960,704
5/23/20142.282.282.172.2542,556
5/22/20142.192.292.162.28127,688
5/21/20142.242.242.072.1830,101
5/20/20142.122.212.102.2129,642
5/19/20142.052.162.022.1592,206
5/16/20142.322.322.002.05537,220
5/15/20142.302.342.292.31145,967
5/14/20142.362.392.212.32334,941
5/13/20142.402.502.402.47220,955
5/12/20142.442.482.392.40227,309
5/9/20142.402.452.382.44194,160
5/8/20142.422.452.392.44202,294
5/7/20142.462.462.392.43102,178
5/6/20142.342.472.342.4259,570
5/5/20142.382.472.342.35120,151
5/2/20142.422.462.352.3736,169
5/1/20142.432.472.402.4472,179
4/30/20142.422.492.312.47214,401
4/29/20142.382.432.332.3971,154
4/28/20142.532.532.392.4165,990
4/25/20142.512.532.462.4878,609
4/24/20142.602.642.502.50115,548
4/23/20142.582.662.512.55191,910
4/22/20142.552.592.542.5759,508
4/21/20142.402.552.372.55223,409
4/17/20142.352.422.312.39120,855
4/16/20142.322.352.302.3594,252
4/15/20142.332.352.302.32111,916
4/14/20142.392.442.302.31196,607
4/11/20142.362.402.342.3885,819
4/10/20142.402.482.362.40105,045
4/9/20142.392.452.352.39203,431
4/8/20142.442.502.372.39346,699
Trading Center