Quantcast

GlobalSCAPE, Inc. Common Stock Historical Stock Prices

GSB 
$6.32
*  
0.10
1.61%
Get GSB Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 6.35 6.425 6.1323 6.32 70,197
03/20/2019 6.26 6.425 6.1323 6.32 70,197
03/19/2019 6.37 6.46 6.22 6.22 64,150
03/18/2019 6.21 6.3925 6.21 6.3 47,683
03/15/2019 6.15 6.35 6.15 6.25 47,553
03/14/2019 6.22 6.23 6.08 6.15 34,485
03/13/2019 6.19 6.3 6.19 6.25 54,472
03/12/2019 6.11 6.29 6.09 6.24 59,621
03/11/2019 6.04 6.15 6.01 6.15 67,081
03/08/2019 5.84 6.159 5.84 6.07 29,799
03/07/2019 6 6.16 5.861 5.9 79,182
03/06/2019 5.98 6.132 5.98 5.98 41,832
03/05/2019 5.87 6.19 5.78 5.98 265,053
03/04/2019 5.75 6.098 5.75 5.9 239,521
03/01/2019 5.04 7 5.04 6.06 919,105
02/28/2019 4.5 4.54 4.5 4.54 24,605
02/27/2019 4.49 4.53 4.48 4.48 12,046
02/26/2019 4.52 4.54 4.49 4.49 4,942
02/25/2019 4.496 4.54 4.49 4.52 14,721
02/22/2019 4.55 4.56 4.4728 4.51 28,504
02/21/2019 4.46 4.54 4.46 4.52 5,545
02/20/2019 4.55 4.56 4.43 4.43 17,916
02/19/2019 4.52 4.56 4.51 4.55 3,630
02/15/2019 4.5 4.56 4.5 4.52 10,320
02/14/2019 4.41 4.57 4.41 4.52 44,884
02/13/2019 4.55 4.55 4.503 4.55 81,420
02/12/2019 4.46 4.55 4.46 4.5 36,220
02/11/2019 4.52 4.55 4.5 4.5 18,469
02/08/2019 4.5 4.57 4.5 4.52 21,994
02/07/2019 4.55 4.58 4.53 4.54 25,801
02/06/2019 4.55 4.61 4.55 4.585 8,660
02/05/2019 4.55 4.6 4.55 4.59 7,240
02/04/2019 4.5397 4.6 4.5397 4.5675 14,728
02/01/2019 4.5 4.6 4.5 4.52 31,493
01/31/2019 4.5 4.6299 4.45 4.56 15,545
01/30/2019 4.57 4.65 4.51 4.55 33,162
01/29/2019 4.55 4.6 4.55 4.6 15,287
01/28/2019 4.56 4.5929 4.535 4.55 27,399
01/25/2019 4.53 4.59 4.52 4.57 22,074
01/24/2019 4.48 4.58 4.48 4.55 29,085
01/23/2019 4.43 4.54 4.43 4.5 12,098
01/22/2019 4.4 4.55 4.4 4.45 23,002
01/18/2019 4.51 4.59 4.385 4.45 116,073
01/17/2019 4.6 4.7 4.53 4.53 40,089
01/16/2019 4.71 4.71 4.58 4.58 41,815
01/15/2019 4.6 4.81 4.6 4.66 49,460
01/14/2019 4.55 4.64 4.521 4.6 5,061
01/11/2019 4.6 4.64 4.55 4.64 11,738
01/10/2019 4.64 4.65 4.6 4.6 14,155
01/09/2019 4.61 4.65 4.511 4.59 33,272
01/08/2019 4.51 4.64 4.5022 4.61 50,235
01/07/2019 4.55 4.55 4.44 4.515 5,335
01/04/2019 4.58 4.59 4.46 4.54 13,496
01/03/2019 4.56 4.57 4.45 4.52 16,542
01/02/2019 4.48 4.55 4.43 4.55 59,929
12/31/2018 4.65 4.65 4.47 4.48 47,100
12/28/2018 4.51 4.63 4.3957 4.63 13,201
12/27/2018 4.42 4.53 4.42 4.47 8,730
12/26/2018 4.39 4.49 4.39 4.46 25,401
12/24/2018 4.41 4.47 4.35 4.4 24,051
12/21/2018 4.5199 4.5199 4.42 4.49 26,932
12/20/2018 4.5 4.57 4.47 4.5 18,605
*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?

Smart Portfolio