Historical Stock Prices

GSB 
$3.23
*  
0.02
0.62%
Get GSB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GSB now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 3.21 3.3294 3.21 3.23 11,447
05/21/2015 3.24 3.33 3.24 3.25 12,029
05/20/2015 3.37 3.37 3.22 3.29 62,209
05/19/2015 3.37 3.37 3.31 3.34 16,455
05/18/2015 3.36 3.39 3.31 3.36 20,220
05/15/2015 3.35 3.35 3.2799 3.34 11,973
05/14/2015 3.36 3.38 3.2801 3.34 16,462
05/13/2015 3.43 3.43 3.3201 3.4 12,579
05/12/2015 3.4 3.4 3.26 3.38 36,845
05/11/2015 3.251 3.38 3.22 3.36 16,579
05/08/2015 3.3294 3.44 3.27 3.336 56,198
05/07/2015 3.19 3.42 3.1532 3.3799 49,412
05/06/2015 3.13 3.2 3.12 3.1899 10,433
05/05/2015 3.238 3.25 3.13 3.2 33,276
05/04/2015 3.2534 3.4572 3.19 3.25 63,337
05/01/2015 3.2 3.38 3.18 3.27 79,591
04/30/2015 3.35 3.4 3.32 3.38 16,651
04/29/2015 3.38 3.47 3.33 3.3921 20,369
04/28/2015 3.36 3.42 3.31 3.39 21,524
04/27/2015 3.37 3.4 3.31 3.4 24,136
04/24/2015 3.42 3.42 3.35 3.4 11,011
04/23/2015 3.4 3.44 3.31 3.4 16,940
04/22/2015 3.284 3.4 3.26 3.37 19,610
04/21/2015 3.26 3.34 3.2491 3.34 49,711
04/20/2015 3.2424 3.2703 3.2 3.24 47,527
04/17/2015 3.28 3.28 3.17 3.24 18,551
04/16/2015 3.28 3.28 3.23 3.27 23,057
04/15/2015 3.24 3.28 3.239 3.28 4,405
04/14/2015 3.29 3.3 3.24 3.28 3,713
04/13/2015 3.25 3.32 3.24 3.29 15,914
04/10/2015 3.18 3.301 3.18 3.29 31,352
04/09/2015 3.24 3.28 3.15 3.22 62,572
04/08/2015 3.33 3.35 3.25 3.29 10,004
04/07/2015 3.325 3.35 3.3 3.3 41,727
04/06/2015 3.3 3.35 3.2315 3.3 40,963
04/02/2015 3.407 3.44 3.085 3.3 146,468
04/01/2015 3.49 3.49 3.35 3.45 26,609
03/31/2015 3.49 3.5 3.35 3.42 77,411
03/30/2015 3.4 3.5 3.4 3.5 29,433
03/27/2015 3.42 3.5 3.42 3.42 9,293
03/26/2015 3.51 3.51 3.4302 3.44 20,731
03/25/2015 3.67 3.67 3.4458 3.52 52,186
03/24/2015 3.3 3.73 3.3 3.67 157,196
03/23/2015 3.27 3.35 3.2048 3.3 52,366
03/20/2015 3.35 3.35 3.2201 3.27 15,162
03/19/2015 3.24 3.35 3.2 3.28 20,316
03/18/2015 3.22 3.22 3.2 3.21 49,041
03/17/2015 3.08 3.2199 3.06 3.2 40,299
03/16/2015 3.14 3.2 3.05 3.05 41,221
03/13/2015 3.12 3.2 3.07 3.18 22,481
03/12/2015 3.15 3.22 3.12 3.21 16,120
03/11/2015 3.02 3.22 3.01 3.17 35,296
03/10/2015 3.23 3.23 3.02 3.03 72,707
03/09/2015 3.17 3.24 3.1 3.23 18,022
03/06/2015 3.2 3.24 3.16 3.22 30,012
03/05/2015 3.24 3.25 3.15 3.22 18,046
03/04/2015 3.25 3.26 3.1 3.2 26,106
03/03/2015 3.24 3.4 3.14 3.14 100,955
03/02/2015 3.19 3.47 3.19 3.24 128,301
02/27/2015 3.15 3.26 3.08 3.21 85,191
02/26/2015 3.34 3.34 3.2 3.22 27,428
02/25/2015 3.16 3.35 3.16 3.35 63,964
02/24/2015 3.14 3.27 3.1 3.26 63,209
02/23/2015 3.3 3.34 3.01 3.02 105,871
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?