$3.76 -0.11 (%) GlobalScape Inc - NYSE Amex Equities

Jul. 28, 2016 | 01:56 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center