$3.23 -0.02 (%) GlobalScape Inc - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
5/22/20153.213.333.213.2311,447
5/21/20153.243.333.243.2512,029
5/20/20153.373.373.223.2962,209
5/19/20153.373.373.313.3416,455
5/18/20153.363.393.313.3620,220
5/15/20153.353.353.283.3411,973
5/14/20153.363.383.283.3416,462
5/13/20153.433.433.323.4012,579
5/12/20153.403.403.263.3836,845
5/11/20153.253.383.223.3616,579
5/8/20153.333.443.273.3456,198
5/7/20153.193.423.153.3849,412
5/6/20153.133.203.123.1910,433
5/5/20153.243.253.133.2033,276
5/4/20153.253.463.193.2563,337
5/1/20153.203.383.183.2779,591
4/30/20153.353.403.323.3816,651
4/29/20153.383.473.333.3920,369
4/28/20153.363.423.313.3921,524
4/27/20153.373.403.313.4024,136
4/24/20153.423.423.353.4011,011
4/23/20153.403.443.313.4016,940
4/22/20153.283.403.263.3719,610
4/21/20153.263.343.253.3449,711
4/20/20153.243.273.203.2447,527
4/17/20153.283.283.173.2418,551
4/16/20153.283.283.233.2723,057
4/15/20153.243.283.243.284,405
4/14/20153.293.303.243.283,713
4/13/20153.253.323.243.2915,914
4/10/20153.183.303.183.2931,352
4/9/20153.243.283.153.2262,572
4/8/20153.333.353.253.2910,004
4/7/20153.333.353.303.3041,727
4/6/20153.303.353.233.3040,963
4/2/20153.413.443.093.30146,468
4/1/20153.493.493.353.4526,609
3/31/20153.493.503.353.4277,411
3/30/20153.403.503.403.5029,433
3/27/20153.423.503.423.429,293
3/26/20153.513.513.433.4420,731
3/25/20153.673.673.453.5252,186
3/24/20153.303.733.303.67157,196
3/23/20153.273.353.213.3052,366
3/20/20153.353.353.223.2715,162
3/19/20153.243.353.203.2820,316
3/18/20153.223.223.203.2149,041
3/17/20153.083.223.063.2040,299
3/16/20153.143.203.053.0541,221
3/13/20153.123.203.073.1822,481
3/12/20153.153.223.123.2116,120
3/11/20153.023.223.013.1735,296
3/10/20153.233.233.023.0372,707
3/9/20153.173.243.103.2318,022
3/6/20153.203.243.163.2230,012
3/5/20153.243.253.153.2218,046
3/4/20153.253.263.103.2026,106
3/3/20153.243.403.143.14100,955
3/2/20153.193.473.193.24128,301
2/27/20153.153.263.083.2185,191
2/26/20153.343.343.203.2227,428
2/25/20153.163.353.163.3563,964
2/24/20153.143.273.103.2663,209
2/23/20153.303.343.013.02105,871
2/20/20153.393.393.303.3055,425
2/19/20153.453.493.373.3979,407
2/18/20153.253.413.243.41124,419
2/17/20153.153.263.023.25103,153
2/13/20153.093.153.053.15107,311
2/12/20153.053.192.913.04169,576
2/11/20153.153.153.023.0560,256
2/10/20153.123.293.013.06110,441
2/9/20153.093.313.053.20463,175
2/6/20152.763.102.643.01941,121
2/5/20152.342.382.312.3837,486
2/4/20152.252.362.252.3039,658
2/3/20152.172.282.112.2584,549
2/2/20152.312.362.252.3020,216
1/30/20152.362.372.302.3213,217
1/29/20152.352.402.352.403,729
1/28/20152.302.372.262.3617,907
1/27/20152.262.332.252.2717,400
1/26/20152.402.402.302.3050,971
1/23/20152.352.422.352.385,571
1/22/20152.342.432.342.3812,848
1/21/20152.392.402.342.3917,817
1/20/20152.442.482.362.4310,314
1/16/20152.502.502.432.4761,278
1/15/20152.502.562.332.3859,714
1/14/20152.372.402.312.3322,242
1/13/20152.382.432.332.3518,644
1/12/20152.352.442.352.4110,554
1/9/20152.422.422.302.4038,456
1/8/20152.302.352.282.3419,729
1/7/20152.292.392.282.3015,448
1/6/20152.422.502.252.3027,729
1/5/20152.362.362.322.3211,235
1/2/20152.242.362.242.3422,307
12/31/20142.402.432.222.2251,772
12/30/20142.402.462.322.3249,397
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center