GlobalScape Inc $2.53

up +0.14


11/7/2014 04:00 PM  |  AMEX : GSB  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
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
4/7/20142.552.562.422.45184,793
4/4/20142.522.612.522.55125,197
4/3/20142.652.662.512.5286,316
4/2/20142.682.682.572.63164,287
4/1/20142.542.692.532.58252,142
3/31/20142.452.512.452.4876,439
3/28/20142.352.472.352.4337,229
3/27/20142.342.452.342.3889,995
3/26/20142.502.552.352.35309,934
3/25/20142.692.772.472.47286,742
3/24/20142.702.802.652.68217,254
3/21/20142.852.872.602.67432,604
3/20/20142.892.922.772.80514,712
3/19/20142.582.752.542.73333,641
3/18/20142.422.622.402.59492,712
3/17/20142.392.452.352.42232,661
3/14/20142.322.412.322.37114,321
3/13/20142.292.332.292.3263,372
3/12/20142.282.352.282.3248,103
3/11/20142.362.372.282.32150,468
3/10/20142.392.422.322.33172,225
3/7/20142.422.442.372.42288,407
3/6/20142.322.422.312.36210,160
3/5/20142.272.362.252.32181,864
3/4/20142.272.382.272.34105,859
3/3/20142.232.302.222.27148,994
2/28/20142.262.322.242.2682,896
2/27/20142.292.342.272.2796,198
2/26/20142.222.442.182.31515,521
2/25/20142.242.332.152.21716,153
2/24/20142.432.452.252.27887,887
2/21/20142.442.582.442.51164,339
2/20/20142.482.552.392.50431,498
2/19/20142.522.562.422.48308,109
Trading Center