GlobalSCAPE, Inc. Historical Stock Prices

GSB 
$2.42
*  
0.01
0.41%
Get GSB Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.38  2.45  2.26  2.42 22,602
10/22/2014 2.26 2.45 2.26 2.42 22,602
10/21/2014 2.4 2.47 2.4 2.43 5,595
10/20/2014 2.4 2.4 2.3307 2.39 7,808
10/17/2014 2.35 2.41 2.35 2.35 13,043
10/16/2014 2.34 2.4 2.31 2.35 4,195
10/15/2014 2.4 2.4 2.3 2.34 9,247
10/14/2014 2.31 2.41 2.31 2.41 15,424
10/13/2014 2.25 2.42 2.25 2.35 20,841
10/10/2014 2.32 2.32 2.25 2.28 33,114
10/09/2014 2.34 2.39 2.3332 2.34 14,509
10/08/2014 2.32 2.3499 2.3 2.34 14,111
10/07/2014 2.45 2.48 2.335 2.36 596,598
10/06/2014 2.5 2.52 2.46 2.46 9,863
10/03/2014 2.46 2.52 2.45 2.49 8,793
10/02/2014 2.42 2.47 2.42 2.45 15,885
10/01/2014 2.41 2.44 2.36 2.42 33,679
09/30/2014 2.37 2.45 2.35 2.41 11,429
09/29/2014 2.31 2.43 2.31 2.39 15,026
09/26/2014 2.31 2.37 2.305 2.36 19,070
09/25/2014 2.39 2.39 2.3 2.34 17,959
09/24/2014 2.38 2.38 2.25 2.36 28,293
09/23/2014 2.43 2.44 2.33 2.36 29,734
09/22/2014 2.29 2.4 2.26 2.39 16,781
09/19/2014 2.36 2.41 2.29 2.29 42,099
09/18/2014 2.34 2.42 2.34 2.36 23,570
09/17/2014 2.36 2.48 2.35 2.4 11,772
09/16/2014 2.3 2.42 2.28 2.4 10,837
09/15/2014 2.5 2.52 2.32 2.33 210,450
09/12/2014 2.46 2.52 2.44 2.49 9,768
09/11/2014 2.49 2.5 2.41 2.49 21,742
09/10/2014 2.5 2.51 2.37 2.51 59,430
09/09/2014 2.47 2.55 2.45 2.54 15,916
09/08/2014 2.44 2.52 2.44 2.52 12,643
09/05/2014 2.48 2.53 2.45 2.45 10,765
09/04/2014 2.48 2.54 2.48 2.51 47,667
09/03/2014 2.5 2.526 2.45 2.49 23,427
09/02/2014 2.54 2.59 2.46 2.52 50,894
08/29/2014 2.58 2.58 2.52 2.55 3,000
08/28/2014 2.54 2.59 2.51 2.59 11,441
08/27/2014 2.59 2.59 2.54 2.5799 5,173
08/26/2014 2.59 2.6299 2.52 2.52 8,785
08/25/2014 2.64 2.65 2.53 2.55 24,376
08/22/2014 2.6 2.64 2.55 2.58 29,278
08/21/2014 2.65 2.65 2.54 2.6 44,161
08/20/2014 2.62 2.65 2.561 2.64 15,506
08/19/2014 2.56 2.65 2.31 2.62 172,715
08/18/2014 2.52 2.5699 2.4502 2.49 227,952
08/15/2014 2.59 2.63 2.52 2.58 34,336
08/14/2014 2.4 2.56 2.3 2.55 68,978
08/13/2014 2.37 2.48 2.355 2.4 16,450
08/12/2014 2.35 2.44 2.31 2.34 6,871
08/11/2014 2.39 2.39 2.3201 2.35 4,599
08/08/2014 2.402 2.49 2.34 2.39 15,628
08/07/2014 2.43 2.489 2.3 2.43 21,910
08/06/2014 2.43 2.48 2.43 2.44 6,449
08/05/2014 2.58 2.58 2.41 2.42 13,809
08/04/2014 2.61 2.68 2.56 2.6 12,440
08/01/2014 2.665 2.665 2.55 2.64 24,385
07/31/2014 2.57 2.64 2.44 2.64 29,544
07/30/2014 2.63 2.68 2.5701 2.66 13,127
07/29/2014 2.68 2.68 2.56 2.64 24,681
07/28/2014 2.65 2.6899 2.55 2.65 24,556
07/25/2014 2.61 2.68 2.55 2.66 32,491
07/24/2014 2.6 2.65 2.57 2.63 22,885
07/23/2014 2.59 2.6 2.55 2.6 28,876
07/22/2014 2.44 2.58 2.43 2.55 12,464
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.

Research Brokers before you trade

Want to trade FX?