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
2018-06-15 4.06 4.09 4.06 4.09 1,200
2018-06-14 3.96 4.19 3.955 4.19 1,501
2018-06-13 3.81 3.87 3.81 3.87 101
2018-06-12 3.82 3.85 3.82 3.85 120
2018-06-08 3.87 3.87 3.87 3.87 2
2018-06-07 3.80 3.80 3.80 3.80 100
2018-06-06 3.80 3.81 3.78 3.78 3,718
2018-06-05 3.84 3.97 3.84 3.97 1,605
2018-06-01 3.71 3.89 3.71 3.87 1,115
2018-05-31 3.84 3.84 3.84 3.84 522
2018-05-30 3.81 3.99 3.81 3.98 2,080
2018-05-29 3.79 3.90 3.79 3.90 1,167
2018-05-25 3.75 3.75 3.75 3.75 700
2018-05-24 3.72 3.72 3.72 3.72 200
2018-05-23 3.75 3.75 3.75 3.75 900
2018-05-21 3.75 3.80 3.75 3.80 600
2018-05-18 3.64 3.72 3.64 3.70 1,484
2018-05-17 3.63 3.67 3.63 3.67 50
2018-05-16 3.69 3.72 3.69 3.72 568
2018-05-15 3.70 3.70 3.70 3.70 600
2018-05-14 3.70 3.70 3.65 3.65 700
2018-05-11 3.73 3.73 3.62 3.73 928
2018-05-10 3.73 3.75 3.66 3.70 2,450
2018-05-09 3.66 3.66 3.66 3.66 200
2018-05-08 3.74 3.79 3.70 3.70 658
2018-05-07 3.83 3.83 3.83 3.83 400
2018-05-04 3.80 3.80 3.74 3.74 1,102
2018-05-03 3.81 3.81 3.81 3.81 3
2018-05-02 3.75 3.81 3.75 3.81 1,100
2018-05-01 3.71 3.81 3.70 3.81 800

» More Globalscape Stock Price History

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