$3.34 +0.10 (%) GlobalScape Inc - AMEX

Apr. 21, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
4/21/20153.263.343.253.3449,711
4/20/20153.243.273.203.2447,527
4/17/20153.283.283.173.2418,551
4/16/20153.283.283.233.2723,057
4/15/20153.243.283.243.284,405
4/14/20153.293.303.243.283,713
4/13/20153.253.323.243.2915,914
4/10/20153.183.303.183.2931,352
4/9/20153.243.283.153.2262,572
4/8/20153.333.353.253.2910,004
4/7/20153.333.353.303.3041,727
4/6/20153.303.353.233.3040,963
4/2/20153.413.443.093.30146,468
4/1/20153.493.493.353.4526,609
3/31/20153.493.503.353.4277,411
3/30/20153.403.503.403.5029,433
3/27/20153.423.503.423.429,293
3/26/20153.513.513.433.4420,731
3/25/20153.673.673.453.5252,186
3/24/20153.303.733.303.67157,196
3/23/20153.273.353.213.3052,366
3/20/20153.353.353.223.2715,162
3/19/20153.243.353.203.2820,316
3/18/20153.223.223.203.2149,041
3/17/20153.083.223.063.2040,299
3/16/20153.143.203.053.0541,221
3/13/20153.123.203.073.1822,481
3/12/20153.153.223.123.2116,120
3/11/20153.023.223.013.1735,296
3/10/20153.233.233.023.0372,707
3/9/20153.173.243.103.2318,022
3/6/20153.203.243.163.2230,012
3/5/20153.243.253.153.2218,046
3/4/20153.253.263.103.2026,106
3/3/20153.243.403.143.14100,955
3/2/20153.193.473.193.24128,301
2/27/20153.153.263.083.2185,191
2/26/20153.343.343.203.2227,428
2/25/20153.163.353.163.3563,964
2/24/20153.143.273.103.2663,209
2/23/20153.303.343.013.02105,871
2/20/20153.393.393.303.3055,425
2/19/20153.453.493.373.3979,407
2/18/20153.253.413.243.41124,419
2/17/20153.153.263.023.25103,153
2/13/20153.093.153.053.15107,311
2/12/20153.053.192.913.04169,576
2/11/20153.153.153.023.0560,256
2/10/20153.123.293.013.06110,441
2/9/20153.093.313.053.20463,175
2/6/20152.763.102.643.01941,121
2/5/20152.342.382.312.3837,486
2/4/20152.252.362.252.3039,658
2/3/20152.172.282.112.2584,549
2/2/20152.312.362.252.3020,216
1/30/20152.362.372.302.3213,217
1/29/20152.352.402.352.403,729
1/28/20152.302.372.262.3617,907
1/27/20152.262.332.252.2717,400
1/26/20152.402.402.302.3050,971
1/23/20152.352.422.352.385,571
1/22/20152.342.432.342.3812,848
1/21/20152.392.402.342.3917,817
1/20/20152.442.482.362.4310,314
1/16/20152.502.502.432.4761,278
1/15/20152.502.562.332.3859,714
1/14/20152.372.402.312.3322,242
1/13/20152.382.432.332.3518,644
1/12/20152.352.442.352.4110,554
1/9/20152.422.422.302.4038,456
1/8/20152.302.352.282.3419,729
1/7/20152.292.392.282.3015,448
1/6/20152.422.502.252.3027,729
1/5/20152.362.362.322.3211,235
1/2/20152.242.362.242.3422,307
12/31/20142.402.432.222.2251,772
12/30/20142.402.462.322.3249,397
12/29/20142.402.432.342.3522,803
12/26/20142.302.412.302.3525,560
12/24/20142.492.492.372.404,269
12/23/20142.372.492.272.4520,042
12/22/20142.282.402.282.3912,937
12/19/20142.362.402.282.288,801
12/18/20142.392.472.322.3413,139
12/17/20142.292.362.262.3578,988
12/16/20142.372.372.302.311,997
12/15/20142.282.322.282.3213,698
12/12/20142.282.342.272.2722,120
12/11/20142.372.372.282.3317,480
12/10/20142.452.452.362.366,802
12/9/20142.402.492.382.4012,906
12/8/20142.452.502.352.4048,448
12/5/20142.402.442.382.4019,603
12/4/20142.322.442.322.4121,976
12/3/20142.452.462.372.3825,727
12/2/20142.402.492.402.401,776
12/1/20142.302.392.292.3729,493
11/28/20142.552.562.252.3064,958
11/26/20142.532.562.472.555,085
11/25/20142.532.572.522.563,943
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center