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
2018-01-16 3.75 3.75 3.73 3.75 3,100
2018-01-12 3.88 3.96 3.85 3.85 5,498
2018-01-11 3.62 3.68 3.62 3.68 1,300
2018-01-10 3.51 3.60 3.51 3.60 1,026
2018-01-09 3.53 3.55 3.53 3.55 427
2018-01-08 3.62 3.63 3.60 3.60 1,087
2018-01-05 3.62 3.62 3.61 3.61 700
2018-01-04 3.60 3.60 3.53 3.59 4,973
2018-01-03 3.55 3.59 3.55 3.59 405
2018-01-02 3.60 3.60 3.56 3.585 594
2017-12-29 3.57 3.60 3.565 3.58 1,300
2017-12-28 3.48 3.51 3.41 3.51 634
2017-12-27 3.50 3.50 3.48 3.48 305
2017-12-26 3.47 3.47 3.46 3.46 338
2017-12-22 3.42 3.49 3.37 3.49 504
2017-12-21 3.51 3.51 3.50 3.50 2,900
2017-12-20 3.40 3.40 3.35 3.38 2,200
2017-12-19 3.46 3.48 3.40 3.40 4,177
2017-12-18 3.50 3.51 3.50 3.50 750
2017-12-15 3.52 3.52 3.49 3.49 1,999
2017-12-14 3.60 3.60 3.57 3.57 8,347
2017-12-13 3.60 3.62 3.59 3.59 4,111
2017-12-12 3.60 3.60 3.50 3.53 6,105
2017-12-11 3.60 3.61 3.60 3.60 2,841
2017-12-08 3.60 3.61 3.60 3.60 1,035
2017-12-07 3.60 3.61 3.60 3.60 770
2017-12-06 3.62 3.62 3.62 3.62 101
2017-12-05 3.62 3.63 3.60 3.63 6,037
2017-12-04 3.71 3.71 3.60 3.60 2,779
2017-12-01 3.65 3.71 3.60 3.71 1,745

» More Globalscape Stock Price History

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