$3.39 +0.09 (%) GlobalScape Inc - NYSE Amex Equities

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
5/3/20163.273.373.273.3043,658
5/2/20163.483.543.283.3078,283
4/29/20163.753.753.353.43192,621
4/28/20164.004.053.913.9632,592
4/27/20164.004.003.913.9836,253
4/26/20163.913.983.863.9536,497
4/25/20163.963.973.943.968,584
4/22/20163.964.013.953.9526,141
4/21/20163.974.003.903.9032,002
4/20/20164.104.153.913.9569,027
4/19/20164.004.053.994.0016,108
4/18/20163.944.023.944.0020,202
4/15/20164.004.053.923.9218,650
4/14/20164.004.093.963.9986,065
4/13/20163.954.053.893.9976,339
4/12/20163.863.943.863.895,993
4/11/20163.963.983.873.888,028
4/8/20163.853.903.813.9016,992
4/7/20163.893.893.813.867,162
4/6/20163.873.893.853.8710,944
4/5/20163.853.923.853.8512,466
4/4/20163.853.903.853.8533,219
4/1/20163.903.933.853.8637,710
3/31/20163.893.943.803.8033,491
3/30/20163.893.923.853.8716,884
3/29/20163.833.873.833.8511,600
3/28/20163.843.873.813.8510,858
3/24/20163.903.903.833.8411,931
3/23/20163.904.053.853.8582,802
3/22/20163.883.953.853.869,130
3/21/20163.863.913.783.8618,938
3/18/20163.943.943.773.7734,831
3/17/20163.863.993.773.8725,415
3/16/20163.913.993.813.878,990
3/15/20163.773.933.773.8817,976
3/14/20164.004.003.773.8041,769
3/11/20163.924.033.923.9716,696
3/10/20164.014.053.923.927,899
3/9/20163.984.053.943.987,968
3/8/20164.034.103.953.9826,416
3/7/20163.974.093.943.9918,258
3/4/20164.024.103.893.9041,876
3/3/20164.114.133.933.95143,794
3/2/20164.054.084.034.0825,408
3/1/20163.864.083.863.99106,455
2/29/20163.783.943.713.7729,834
2/26/20163.823.873.723.8027,763
2/25/20163.833.833.643.7965,716
2/24/20163.783.833.683.7426,928
2/23/20163.683.773.633.7430,634
2/22/20163.653.803.613.7552,955
2/19/20163.683.703.583.6629,014
2/18/20163.633.653.543.6570,897
2/17/20163.463.593.463.5855,735
2/16/20163.383.533.373.51104,353
2/12/20163.373.393.253.309,709
2/11/20163.263.343.253.3411,659
2/10/20163.273.353.273.309,613
2/9/20163.223.323.223.2827,666
2/8/20163.293.323.253.2740,762
2/5/20163.353.383.233.3117,250
2/4/20163.433.673.253.35145,184
2/3/20163.483.573.363.4738,211
2/2/20163.473.553.473.476,936
2/1/20163.263.533.223.5264,028
1/29/20163.763.773.243.40119,640
1/28/20163.853.853.673.7344,880
1/27/20163.753.803.673.7533,966
1/26/20163.743.823.703.7427,719
1/25/20163.723.833.703.7021,930
1/22/20163.873.873.683.7719,267
1/21/20163.603.643.503.5917,239
1/20/20163.603.623.413.5891,789
1/19/20163.703.703.653.6735,519
1/15/20163.773.783.653.6538,129
1/14/20163.713.933.653.8552,532
1/13/20163.843.923.703.7666,303
1/12/20163.853.973.753.8312,273
1/11/20164.104.103.733.7777,841
1/8/20163.874.083.834.0743,032
1/7/20164.004.043.813.9137,041
1/6/20163.974.043.833.9927,187
1/5/20163.994.083.893.9428,806
1/4/20164.004.013.903.9238,880
12/31/20154.104.103.964.0153,320
12/30/20153.814.073.814.0652,637
12/29/20153.863.933.713.82119,959
12/28/20153.703.853.623.7488,943
12/24/20153.783.933.783.8412,679
12/23/20153.813.983.813.8539,057
12/22/20153.863.933.763.8222,812
12/21/20153.873.903.733.8319,863
12/18/20154.004.003.753.7582,444
12/17/20153.934.053.823.9525,002
12/16/20153.803.983.803.8635,235
12/15/20153.904.073.833.8567,637
12/14/20154.004.003.703.90134,454
12/11/20153.964.103.963.986,949
12/10/20153.964.093.954.0723,833
12/9/20154.084.213.954.0140,321
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center