GlobalSCAPE, Inc. Historical Stock Prices

GSB 
$2.397
*  
0.057
2.44%
Get GSB Alerts
*Delayed - data as of Dec. 19, 2014 12:27 ET  -  Find a broker to begin trading GSB now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    GSB Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:27  2.35  2.397  2.35  2.397 1,225
12/18/2014 2.39 2.4652 2.32 2.34 13,139
12/17/2014 2.29 2.36 2.26 2.35 78,988
12/16/2014 2.37 2.37 2.3028 2.31 1,997
12/15/2014 2.28 2.32 2.28 2.32 13,698
12/12/2014 2.28 2.34 2.27 2.27 22,120
12/11/2014 2.37 2.37 2.28 2.33 17,480
12/10/2014 2.45 2.45 2.36 2.36 6,802
12/09/2014 2.4 2.49 2.38 2.4 12,906
12/08/2014 2.45 2.5 2.35 2.4 48,448
12/05/2014 2.4 2.44 2.38 2.4 19,603
12/04/2014 2.3228 2.44 2.3228 2.41 21,976
12/03/2014 2.45 2.46 2.37 2.38 25,727
12/02/2014 2.4 2.49 2.4 2.4 1,776
12/01/2014 2.3 2.39 2.29 2.37 29,493
11/28/2014 2.55 2.56 2.2501 2.3 64,958
11/26/2014 2.53 2.56 2.47 2.545 5,085
11/25/2014 2.53 2.57 2.52 2.56 3,943
11/24/2014 2.55 2.56 2.52 2.52 41,960
11/21/2014 2.48 2.5142 2.48 2.51 20,239
11/20/2014 2.45 2.48 2.45 2.47 10,114
11/19/2014 2.42 2.5 2.42 2.48 11,670
11/18/2014 2.391 2.47 2.39 2.44 18,521
11/17/2014 2.54 2.59 2.38 2.42 48,920
11/14/2014 2.56 2.6001 2.53 2.6001 19,358
11/13/2014 2.58 2.59 2.55 2.57 15,234
11/12/2014 2.55 2.5964 2.55 2.58 26,117
11/11/2014 2.57 2.66 2.54 2.6 35,961
11/10/2014 2.55 2.64 2.53 2.5998 61,018
11/07/2014 2.53 2.57 2.5 2.56 22,033
11/06/2014 2.55 2.632 2.55 2.55 99,164
11/05/2014 2.54 2.6 2.503 2.54 53,697
11/04/2014 2.495 2.58 2.49 2.51 34,429
11/03/2014 2.5 2.55 2.5 2.53 17,830
10/31/2014 2.4301 2.53 2.4301 2.48 3,099
10/30/2014 2.5 2.55 2.205 2.46 17,356
10/29/2014 2.421 2.55 2.421 2.47 3,732
10/28/2014 2.41 2.5 2.39 2.45 23,758
10/27/2014 2.46 2.46 2.4332 2.44 18,223
10/24/2014 2.3601 2.5 2.3601 2.45 12,746
10/23/2014 2.45 2.5 2.42 2.43 26,263
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
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?