Home > Quotes > GSB > Historical Prices

GlobalSCAPE, Inc. Historical Stock Prices

GSB 
$1.64
*  
0.01
  negative  
0.61%
Get GSB Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.62  1.65  1.60  1.64 61,558
06/19/2013 1.6 1.65 1.6 1.64 61,558
06/18/2013 1.62 1.64 1.62 1.63 5,800
06/17/2013 1.62 1.64 1.62 1.64 4,500
06/14/2013 1.6 1.62 1.6 1.61 11,323
06/13/2013 1.639 1.64 1.639 1.64 2,100
06/12/2013 1.62 1.62 1.62 1.62 00
06/11/2013 1.62 1.6699 1.62 1.62 3,827
06/10/2013 1.66 1.66 1.6498 1.6498 1,399
06/07/2013 1.618 1.67 1.6125 1.66 1,646
06/06/2013 1.59 1.62 1.58 1.62 11,920
06/05/2013 1.6453 1.6965 1.6 1.6 31,978
06/04/2013 1.621 1.66 1.62 1.66 1,550
06/03/2013 1.65 1.71 1.65 1.71 2,000
05/31/2013 1.6599 1.67 1.657 1.67 6,883
05/30/2013 1.66 1.66 1.6 1.6199 20,300
05/29/2013 1.65 1.65 1.619 1.6199 7,428
05/28/2013 1.6999 1.6999 1.6 1.65 83,500
05/24/2013 1.74 1.74 1.56 1.66 35,108
05/23/2013 1.7299 1.75 1.7147 1.75 4,000
05/22/2013 1.69 1.72 1.69 1.7 15,275
05/21/2013 1.7 1.78 1.7 1.74 23,724
05/20/2013 1.69 1.73 1.68 1.69 31,162
05/17/2013 1.66 1.72 1.66 1.6999 60,106
05/16/2013 1.71 1.7312 1.65 1.7 17,800
05/15/2013 1.68 1.75 1.68 1.72 46,456
05/14/2013 1.54 1.6 1.54 1.56 6,269
05/13/2013 1.55 1.56 1.545 1.545 23,320
05/10/2013 1.55 1.55 1.55 1.55 187
05/09/2013 1.61 1.61 1.55 1.55 3,150
05/08/2013 1.55 1.55 1.53 1.55 3,122
05/07/2013 1.58 1.6 1.54 1.55 3,240
05/06/2013 1.62 1.63 1.5562 1.63 1,650
05/03/2013 1.6 1.63 1.56 1.5732 5,700
05/02/2013 1.53 1.53 1.53 1.53 9,499
05/01/2013 1.57 1.57 1.53 1.53 400
04/30/2013 1.53 1.67 1.53 1.61 26,009
04/29/2013 1.48 1.54 1.45 1.45 25,800
04/26/2013 1.5 1.55 1.48 1.48 94,100
04/25/2013 1.47 1.5299 1.47 1.5299 3,900
04/24/2013 1.46 1.49 1.46 1.47 1,142
04/23/2013 1.44 1.44 1.38 1.41 10,230
04/22/2013 1.39 1.4699 1.39 1.414 5,868
04/19/2013 1.41 1.41 1.4 1.4 1,052
04/18/2013 1.39 1.4 1.39 1.4 9,800
04/17/2013 1.42 1.42 1.38 1.4 16,250
04/16/2013 1.41 1.45 1.41 1.45 21,274
04/15/2013 1.45 1.46 1.44 1.44 16,341
04/12/2013 1.46 1.46 1.45 1.45 1,000
04/11/2013 1.45 1.45 1.45 1.45 200
04/10/2013 1.43 1.4999 1.43 1.451 7,854
04/09/2013 1.46 1.52 1.4 1.45 10,950
04/08/2013 1.5 1.513 1.42 1.45 17,960
04/05/2013 1.45 1.51 1.34 1.5 14,129
04/04/2013 1.51 1.51 1.5 1.5 2,001
04/03/2013 1.51 1.53 1.4699 1.47 7,297
04/02/2013 1.56 1.56 1.55 1.55 500
04/01/2013 1.6 1.62 1.43 1.62 14,270
03/28/2013 1.6 1.64 1.55 1.62 13,011
03/27/2013 1.68 1.68 1.553 1.67 3,990
03/26/2013 1.52 1.7 1.52 1.7 17,975
03/25/2013 1.52 1.52 1.46 1.513 1,600
03/22/2013 1.48 1.564 1.42 1.564 7,900
03/21/2013 1.32 1.55 1.32 1.55 10,460
03/20/2013 1.62 1.62 1.55 1.55 2,250
03/19/2013 1.64 1.64 1.58 1.5849 767
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.