$3.31 -0.04 (%) GlobalScape Inc - AMEX

Aug. 28, 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
8/28/20153.283.383.283.3124,003
8/27/20153.403.423.313.3512,569
8/26/20153.273.383.273.3713,563
8/25/20153.443.443.303.3410,549
8/24/20153.153.333.133.3290,523
8/21/20153.393.473.143.3868,072
8/20/20153.353.453.313.3556,911
8/19/20153.263.533.233.5228,071
8/18/20153.443.503.273.3035,924
8/17/20153.443.443.333.3929,760
8/14/20153.393.443.353.3825,545
8/13/20153.493.503.393.3943,606
8/12/20153.473.533.363.4921,667
8/11/20153.503.503.423.4425,665
8/10/20153.403.503.383.4884,412
8/7/20153.423.463.353.3932,269
8/6/20153.403.483.353.3920,037
8/5/20153.413.433.383.3917,230
8/4/20153.483.483.323.3320,755
8/3/20153.503.553.183.5059,380
7/31/20153.503.633.503.54150,327
7/30/20153.203.423.193.3431,567
7/29/20153.153.273.153.1821,235
7/28/20153.163.383.153.1692,128
7/27/20153.203.203.173.175,415
7/24/20153.303.303.183.2119,407
7/23/20153.323.343.293.294,025
7/22/20153.353.353.253.277,108
7/21/20153.283.323.193.3115,748
7/20/20153.363.403.153.2127,158
7/17/20153.283.303.223.304,851
7/16/20153.253.403.203.3122,366
7/15/20153.353.353.223.225,825
7/14/20153.383.383.253.253,481
7/13/20153.253.373.173.2814,731
7/10/20153.193.203.153.169,611
7/9/20153.243.243.173.177,745
7/8/20153.213.273.193.2011,544
7/7/20153.303.333.173.246,621
7/6/20153.193.303.193.279,378
7/2/20153.203.253.153.2540,132
7/1/20153.353.353.153.2218,648
6/30/20153.413.413.263.2911,024
6/29/20153.413.443.303.3014,340
6/26/20153.163.443.163.3770,039
6/25/20153.263.303.153.1625,145
6/24/20153.433.433.253.358,750
6/23/20153.403.473.273.4120,687
6/22/20153.303.473.253.4144,046
6/19/20153.263.353.253.3515,190
6/18/20153.183.353.183.3137,034
6/17/20153.293.293.183.1819,661
6/16/20153.073.343.073.1829,276
6/15/20153.123.153.083.0913,010
6/12/20153.073.113.073.1110,772
6/11/20153.153.193.103.105,774
6/10/20153.143.153.093.1517,342
6/9/20153.193.193.123.159,663
6/8/20153.213.233.173.1724,714
6/5/20153.223.243.153.196,459
6/4/20153.253.253.183.193,350
6/3/20153.173.243.143.2228,263
6/2/20153.143.183.143.1718,938
6/1/20153.113.183.113.1426,206
5/29/20153.153.203.113.1320,296
5/28/20153.203.203.103.1242,454
5/27/20153.103.183.103.1132,670
5/26/20153.273.333.093.1532,947
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!