$3.48 +0.02 (%) GlobalScape Inc - NYSE Amex Equities

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
9/23/20163.473.523.463.4813,533
9/22/20163.553.553.453.46120,140
9/21/20163.563.563.523.5410,197
9/20/20163.613.623.483.5444,778
9/19/20163.533.593.503.5330,530
9/16/20163.563.573.553.5510,037
9/15/20163.603.613.573.6023,781
9/14/20163.573.623.533.585,884
9/13/20163.643.653.543.555,929
9/12/20163.523.643.503.5914,514
9/9/20163.753.753.593.5921,114
9/8/20163.703.803.673.7324,094
9/7/20163.663.703.663.6921,065
9/6/20163.673.703.673.6930,033
9/2/20163.583.703.513.6146,030
9/1/20163.493.603.493.6030,067
8/31/20163.573.593.483.4847,320
8/30/20163.533.603.503.51107,002
8/29/20163.543.543.493.5075,052
8/26/20163.483.493.423.4732,409
8/25/20163.473.513.453.4510,600
8/24/20163.503.513.473.4836,225
8/23/20163.513.523.473.4827,450
8/22/20163.523.523.463.4848,503
8/19/20163.433.493.433.4422,557
8/18/20163.533.613.453.4541,464
8/17/20163.503.533.473.4949,053
8/16/20163.553.633.483.5233,058
8/15/20163.583.643.533.5714,166
8/12/20163.613.683.583.6117,925
8/11/20163.653.733.523.6696,305
8/10/20163.643.703.523.67153,451
8/9/20163.523.703.523.5819,895
8/8/20163.563.623.503.5758,821
8/5/20163.473.583.473.5462,969
8/4/20163.503.683.453.51138,380
8/3/20163.503.603.403.5083,347
8/2/20163.463.623.463.5566,948
8/1/20163.413.503.413.4926,729
7/29/20163.723.723.403.41385,140
7/28/20163.853.873.763.8022,156
7/27/20163.803.923.803.8732,523
7/26/20163.783.843.783.8115,442
7/25/20163.823.853.763.7915,445
7/22/20163.803.823.763.8014,795
7/21/20163.803.823.773.8018,366
7/20/20163.793.813.753.8143,679
7/19/20163.823.823.783.8110,014
7/18/20163.783.853.753.7981,931
7/15/20163.783.783.753.7714,109
7/14/20163.753.783.673.773,982
7/13/20163.783.783.663.7529,926
7/12/20163.703.803.663.7019,206
7/11/20163.603.713.603.6216,157
7/8/20163.823.823.583.6263,747
7/7/20163.823.823.703.7114,969
7/6/20163.843.843.713.8120,118
7/5/20163.853.853.713.8015,709
7/1/20163.773.863.763.8417,492
6/30/20163.773.853.693.6921,231
6/29/20163.763.773.733.756,232
6/28/20163.783.803.703.7016,009
6/27/20163.803.803.573.6025,595
6/24/20163.603.803.603.8040,946
6/23/20163.633.733.613.6821,809
6/22/20163.713.843.633.6332,803
6/21/20163.903.903.693.6925,100
6/20/20163.723.933.723.8745,997
6/17/20163.603.833.513.78111,807
6/16/20163.553.603.513.5821,649
6/15/20163.613.613.533.597,756
6/14/20163.513.653.513.5610,672
6/13/20163.583.653.513.5530,743
6/10/20163.573.633.473.6221,410
6/9/20163.563.673.493.6755,997
6/8/20163.613.663.523.5612,780
6/7/20163.553.673.543.5918,715
6/6/20163.503.643.503.5560,542
6/3/20163.573.643.433.4714,912
6/2/20163.643.683.503.5015,278
6/1/20163.553.683.543.6810,907
5/31/20163.613.653.493.5935,809
5/27/20163.703.753.613.6119,290
5/26/20163.603.693.603.6934,059
5/25/20163.483.613.423.5761,318
5/24/20163.333.493.313.4050,876
5/23/20163.463.463.253.3483,995
5/20/20163.253.343.203.2094,520
5/19/20163.403.403.203.25101,386
5/18/20163.303.433.203.40419,943
5/17/20163.543.543.303.3032,090
5/16/20163.433.553.303.5321,501
5/13/20163.423.523.423.4510,404
5/12/20163.473.553.433.505,174
5/11/20163.733.753.463.5564,400
5/10/20163.643.733.553.6827,848
5/9/20163.403.643.403.5891,125
5/6/20163.273.413.253.3799,974
5/5/20163.453.453.243.3195,665
5/4/20163.283.443.253.39142,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center