$3.93 -0.01 (%) GlobalScape Inc - NYSE Amex Equities

Dec. 6, 2016 | 02:55 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
12/5/20163.713.993.713.9423,690
12/2/20163.753.793.703.7447,768
12/1/20163.743.883.713.7849,714
11/30/20163.843.843.793.8134,198
11/29/20163.893.933.833.8515,916
11/28/20163.953.963.853.8525,884
11/25/20163.983.993.923.9811,748
11/23/20163.894.093.883.9715,590
11/22/20164.044.103.923.9435,394
11/21/20164.154.244.044.05109,243
11/18/20164.154.204.044.0947,224
11/17/20164.004.204.004.1863,177
11/16/20163.974.053.883.9782,355
11/15/20163.913.993.903.9764,766
11/14/20164.004.063.843.91134,601
11/11/20163.643.883.543.87122,436
11/10/20163.633.693.553.6813,405
11/9/20163.403.673.403.6438,454
11/8/20163.613.673.533.5419,377
11/7/20163.603.653.553.6059,609
11/4/20163.573.573.483.5014,531
11/3/20163.543.593.503.5070,230
11/2/20163.613.633.553.6045,050
11/1/20163.653.653.603.6023,107
10/31/20163.683.723.603.6340,291
10/28/20163.503.793.503.72112,726
10/27/20163.453.453.363.4438,691
10/26/20163.383.423.383.4025,558
10/25/20163.383.403.353.3913,499
10/24/20163.353.423.353.4110,263
10/21/20163.433.433.323.369,549
10/20/20163.453.473.383.3810,081
10/19/20163.443.443.403.4112,028
10/18/20163.353.453.353.3916,939
10/17/20163.313.383.313.3518,116
10/14/20163.443.463.313.3827,397
10/13/20163.423.473.403.4111,598
10/12/20163.373.513.373.4415,315
10/11/20163.503.503.403.4222,178
10/10/20163.503.503.253.4762,954
10/7/20163.503.543.503.516,107
10/6/20163.473.533.463.5119,094
10/5/20163.513.523.463.4740,705
10/4/20163.583.583.513.5111,049
10/3/20163.543.553.503.5428,733
9/30/20163.553.593.533.555,288
9/29/20163.503.603.493.5017,258
9/28/20163.593.593.513.5352,408
9/27/20163.553.563.503.5539,043
9/26/20163.503.543.473.5412,545
9/23/20163.473.523.463.4813,533
9/22/20163.553.553.453.46120,140
9/21/20163.563.563.523.5410,197
9/20/20163.613.623.483.5444,778
9/19/20163.533.593.503.5330,530
9/16/20163.563.573.553.5510,037
9/15/20163.603.613.573.6023,781
9/14/20163.573.623.533.585,884
9/13/20163.643.653.543.555,929
9/12/20163.523.643.503.5914,514
9/9/20163.753.753.593.5921,114
9/8/20163.703.803.673.7324,094
9/7/20163.663.703.663.6921,065
9/6/20163.673.703.673.6930,033
9/2/20163.583.703.513.6146,030
9/1/20163.493.603.493.6030,067
8/31/20163.573.593.483.4847,320
8/30/20163.533.603.503.51107,002
8/29/20163.543.543.493.5075,052
8/26/20163.483.493.423.4732,409
8/25/20163.473.513.453.4510,600
8/24/20163.503.513.473.4836,225
8/23/20163.513.523.473.4827,450
8/22/20163.523.523.463.4848,503
8/19/20163.433.493.433.4422,557
8/18/20163.533.613.453.4541,464
8/17/20163.503.533.473.4949,053
8/16/20163.553.633.483.5233,058
8/15/20163.583.643.533.5714,166
8/12/20163.613.683.583.6117,925
8/11/20163.653.733.523.6696,305
8/10/20163.643.703.523.67153,451
8/9/20163.523.703.523.5819,895
8/8/20163.563.623.503.5758,821
8/5/20163.473.583.473.5462,969
8/4/20163.503.683.453.51138,380
8/3/20163.503.603.403.5083,347
8/2/20163.463.623.463.5566,948
8/1/20163.413.503.413.4926,729
7/29/20163.723.723.403.41385,140
7/28/20163.853.873.763.8022,156
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center