GLOBECOMM SYSTEMS Historical Stock Price

Below is the stock price history for Globecomm Systems GCOM. Data is recorded each day for the historical open, high, low, close and volume. The Globecomm Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Globecomm Systems Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-26 14.12 14.12 14.09 14.10 5,654
2013-11-25 14.10 14.12 14.10 14.10 5,617
2013-11-22 14.11 14.12 14.09 14.11 11,168
2013-11-21 14.09 14.10 14.09 14.10 3,883
2013-11-20 14.08 14.10 14.08 14.08 2,259
2013-11-19 14.09 14.10 14.07 14.07 10,992
2013-11-15 14.08 14.09 14.05 14.09 15,900
2013-11-12 14.09 14.09 14.07 14.08 4,345
2013-11-11 14.09 14.09 14.08 14.08 3,833
2013-11-08 14.10 14.11 14.08 14.08 5,546
2013-11-07 14.10 14.11 14.09 14.09 2,481
2013-11-06 14.11 14.11 14.09 14.09 6,805
2013-11-05 14.05 14.11 14.05 14.10 9,001
2013-11-04 14.09 14.10 14.05 14.075 30,140
2013-11-01 14.05 14.10 14.04 14.05 29,424
2013-10-31 14.05 14.07 14.02 14.05 15,578
2013-10-30 14.08 14.09 14.07 14.09 6,046
2013-10-29 14.10 14.10 14.06 14.09 6,331
2013-10-28 14.07 14.08 14.06 14.08 4,674
2013-10-25 14.12 14.12 14.07 14.09 3,295
2013-10-24 14.07 14.10 14.06 14.08 4,194
2013-10-23 14.05 14.09 14.02 14.07 15,693
2013-10-22 14.07 14.10 14.06 14.065 5,064
2013-10-21 14.07 14.10 14.06 14.07 14,607
2013-10-18 14.14 14.14 14.07 14.11 3,820
2013-10-17 14.04 14.12 14.04 14.10 4,991
2013-10-16 14.06 14.11 14.04 14.09 24,529
2013-10-15 14.02 14.09 14.02 14.08 5,740
2013-10-14 14.05 14.16 14.00 14.10 12,901
2013-10-11 13.99 14.07 13.95 14.03 17,180

» More Globecomm Systems Stock Price History

To see other companies like Globecomm Systems (GCOM), view our stock market today for news, and other data.