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
2018-12-11 4.50 4.50 4.45 4.45 1,200
2018-12-10 4.45 4.45 4.45 4.45 200
2018-12-07 4.59 4.59 4.59 4.59 400
2018-12-04 4.61 4.61 4.50 4.50 366
2018-12-03 4.73 4.73 4.71 4.71 101
2018-11-30 4.44 4.44 4.41 4.41 772
2018-11-29 4.45 4.45 4.45 4.45 5,264
2018-11-28 4.39 4.45 4.39 4.42 511
2018-11-26 4.37 4.37 4.35 4.35 279
2018-11-23 4.27 4.27 4.27 4.27 175
2018-11-21 4.37 4.37 4.37 4.37 4
2018-11-20 4.44 4.44 4.30 4.41 604
2018-11-19 4.51 4.51 4.46 4.46 400
2018-11-16 4.53 4.55 4.52 4.52 910
2018-11-15 4.57 4.57 4.55 4.55 600
2018-11-14 4.50 4.50 4.50 4.50 1,800
2018-11-12 4.41 4.43 4.40 4.43 190
2018-11-08 4.25 4.25 4.25 4.25 100
2018-11-02 4.17 4.17 4.17 4.17 26
2018-11-01 4.15 4.15 4.15 4.15 100
2018-10-31 3.98 3.98 3.95 3.95 409
2018-10-30 4.02 4.02 3.99 3.99 600
2018-10-29 3.92 3.92 3.92 3.92 1
2018-10-25 3.90 3.93 3.84 3.87 1,420
2018-10-23 3.91 3.93 3.91 3.93 365
2018-10-22 4.00 4.00 4.00 4.00 802
2018-10-15 4.01 4.01 4.01 4.01 2,600
2018-10-10 4.05 4.08 4.05 4.07 1,650
2018-10-09 4.11 4.11 4.11 4.11 54
2018-10-05 4.12 4.15 4.12 4.15 1,861

» More Globalscape Stock Price History

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