GLOBALSCAPE Historical Stock Price

Below is the stock price history for Globalscape GSB. Data is recorded each day for the historical open, high, low, close and volume. The Globalscape 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.

Globalscape Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 3.90 3.97 3.85 3.96 2,000
2018-09-19 4.05 4.05 4.04 4.05 800
2018-09-18 4.13 4.13 4.06 4.06 400
2018-09-17 4.02 4.03 4.01 4.03 22,488
2018-09-14 4.05 4.05 4.02 4.02 23,723
2018-09-13 3.94 3.94 3.93 3.93 400
2018-09-12 3.96 3.96 3.95 3.95 800
2018-09-11 3.97 3.97 3.93 3.95 628
2018-09-10 3.95 3.98 3.95 3.98 199
2018-09-07 3.94 3.94 3.92 3.94 2,200
2018-09-06 3.93 3.93 3.92 3.92 698
2018-09-04 3.96 3.96 3.96 3.96 100
2018-08-31 3.97 3.97 3.96 3.96 200
2018-08-30 3.95 3.95 3.95 3.95 400
2018-08-29 3.95 3.96 3.95 3.96 14,624
2018-08-28 3.95 3.96 3.95 3.96 1,404
2018-08-27 3.95 3.95 3.95 3.95 10
2018-08-24 3.97 3.99 3.97 3.97 5,299
2018-08-23 3.99 4.00 3.99 4.00 22,600
2018-08-22 3.96 3.96 3.96 3.96 100
2018-08-21 4.05 4.05 3.93 3.94 14,590
2018-08-20 3.59 3.59 3.44 3.44 1,200
2018-08-17 3.69 3.69 3.46 3.46 617
2018-08-15 3.44 3.54 3.44 3.54 400
2018-08-14 3.63 3.63 3.63 3.63 200
2018-08-13 3.46 3.50 3.38 3.50 555
2018-08-10 3.50 3.50 3.35 3.37 3,230
2018-08-09 3.40 3.40 3.25 3.30 6,000
2018-08-08 3.50 3.54 3.40 3.40 868
2018-08-07 3.57 3.57 3.57 3.57 100

» More Globalscape Stock Price History

To see other companies like Globalscape (GSB), view our stock market today for news, and other data.