$2.28 -0.06 (%) GlobalScape Inc - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSB historical data

Date Open High Low Close Volume
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
11/24/20142.552.562.522.5241,960
11/21/20142.482.512.482.5120,239
11/20/20142.452.482.452.4710,114
11/19/20142.422.502.422.4811,670
11/18/20142.392.472.392.4418,521
11/17/20142.542.592.382.4248,920
11/14/20142.562.602.532.6019,358
11/13/20142.582.592.552.5715,234
11/12/20142.552.602.552.5826,117
11/11/20142.572.662.542.6035,961
11/10/20142.552.642.532.6061,018
11/7/20142.532.572.502.5622,033
11/6/20142.552.632.552.5599,164
11/5/20142.542.602.502.5453,697
11/4/20142.502.582.492.5134,429
11/3/20142.502.552.502.5317,830
10/31/20142.432.532.432.483,099
10/30/20142.502.552.212.4617,356
10/29/20142.422.552.422.473,732
10/28/20142.412.502.392.4523,758
10/27/20142.462.462.432.4418,223
10/24/20142.362.502.362.4512,746
10/23/20142.452.502.422.4326,263
10/22/20142.262.452.262.4222,602
10/21/20142.402.472.402.435,595
10/20/20142.402.402.332.397,808
10/17/20142.352.412.352.3513,043
10/16/20142.342.402.312.354,195
10/15/20142.402.402.302.349,247
10/14/20142.312.412.312.4115,424
10/13/20142.252.422.252.3520,841
10/10/20142.322.322.252.2833,114
10/9/20142.342.392.332.3414,509
10/8/20142.322.352.302.3414,111
10/7/20142.452.482.342.36596,598
10/6/20142.502.522.462.469,863
10/3/20142.462.522.452.498,793
10/2/20142.422.472.422.4515,885
10/1/20142.412.442.362.4233,679
9/30/20142.372.452.352.4111,429
9/29/20142.312.432.312.3915,026
9/26/20142.312.372.312.3619,070
9/25/20142.392.392.302.3417,959
9/24/20142.382.382.252.3628,293
9/23/20142.432.442.332.3629,734
9/22/20142.292.402.262.3916,781
9/19/20142.362.412.292.2942,099
9/18/20142.342.422.342.3623,570
9/17/20142.362.482.352.4011,772
9/16/20142.302.422.282.4010,837
9/15/20142.502.522.322.33210,450
9/12/20142.462.522.442.499,768
9/11/20142.492.502.412.4921,742
9/10/20142.502.512.372.5159,430
9/9/20142.472.552.452.5415,916
9/8/20142.442.522.442.5212,643
9/5/20142.482.532.452.4510,765
9/4/20142.482.542.482.5147,667
9/3/20142.502.532.452.4923,427
9/2/20142.542.592.462.5250,894
8/29/20142.582.582.522.553,000
8/28/20142.542.592.512.5911,441
8/27/20142.592.592.542.585,173
8/26/20142.592.632.522.528,785
8/25/20142.642.652.532.5524,376
8/22/20142.602.642.552.5829,278
8/21/20142.652.652.542.6044,161
8/20/20142.622.652.562.6415,506
8/19/20142.562.652.312.62172,715
8/18/20142.522.572.452.49227,952
8/15/20142.592.632.522.5834,336
8/14/20142.402.562.302.5568,978
8/13/20142.372.482.362.4016,450
8/12/20142.352.442.312.346,871
8/11/20142.392.392.322.354,599
8/8/20142.402.492.342.3915,628
8/7/20142.432.492.302.4321,910
8/6/20142.432.482.432.446,449
8/5/20142.582.582.412.4213,809
8/4/20142.612.682.562.6012,440
8/1/20142.672.672.552.6424,385
7/31/20142.572.642.442.6429,544
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center