$3.27 -0.04 (%) GlobalScape Inc - AMEX

Feb. 8, 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
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
12/8/20154.154.224.034.0722,093
12/7/20154.164.224.024.1513,940
12/4/20154.104.204.064.1322,011
12/3/20154.254.254.054.0540,924
12/2/20154.254.284.154.2617,210
12/1/20154.174.304.154.2740,008
11/30/20154.184.234.054.2161,235
11/27/20154.004.173.994.1435,049
11/25/20154.004.143.943.9685,138
11/24/20154.014.033.853.9562,364
11/23/20154.104.103.854.0164,785
11/20/20153.894.033.853.9515,998
11/19/20153.754.033.753.90108,551
11/18/20153.773.793.723.7224,960
11/17/20153.783.803.703.7743,337
11/16/20153.813.863.673.7445,966
11/13/20153.743.803.703.8038,135
11/12/20153.803.853.703.7532,308
11/11/20153.753.793.673.7640,972
11/10/20153.803.873.713.7594,722
11/9/20153.904.043.813.8251,966
11/6/20153.903.903.803.8836,435
11/5/20153.854.033.763.8589,123
11/4/20154.024.203.783.87141,450
11/3/20154.284.334.104.10146,835
11/2/20153.914.233.864.18301,513
10/30/20153.603.983.573.78205,326
10/29/20153.403.443.283.4218,592
10/28/20153.343.403.203.3917,789
10/27/20153.343.373.273.3015,150
10/26/20153.343.353.283.2825,188
10/23/20153.323.373.213.3266,255
10/22/20153.323.343.273.348,671
10/21/20153.303.323.253.3213,225
10/20/20153.323.323.273.321,497
10/19/20153.263.323.263.285,054
10/16/20153.303.323.253.3220,558
10/15/20153.303.333.283.3324,184
10/14/20153.233.323.233.2625,105
10/13/20153.303.323.253.2520,060
10/12/20153.323.323.253.2819,104
10/9/20153.273.323.233.3017,388
10/8/20153.303.333.283.332,110
10/7/20153.293.333.233.2510,667
10/6/20153.213.333.213.318,081
10/5/20153.263.323.153.3021,727
10/2/20153.283.283.203.2015,873
10/1/20153.323.333.203.2015,092
9/30/20153.183.303.163.2814,383
9/29/20153.373.373.133.1461,734
9/28/20153.323.323.283.2929,337
9/25/20153.373.373.303.3010,719
9/24/20153.363.443.333.344,647
9/23/20153.463.463.313.325,226
9/22/20153.353.363.283.3429,882
9/21/20153.303.403.303.4037,077
9/18/20153.383.383.303.3043,157
9/17/20153.353.403.303.3719,899
9/16/20153.353.453.303.3823,418
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center