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
2017-11-17 3.80 3.86 3.80 3.86 552
2017-11-16 3.65 3.75 3.65 3.68 1,486
2017-11-15 3.75 3.77 3.70 3.77 329
2017-11-14 3.65 3.85 3.65 3.81 3,509
2017-11-13 3.87 3.87 3.64 3.64 2,038
2017-11-10 3.96 3.96 3.90 3.90 700
2017-11-09 3.94 3.94 3.91 3.94 299
2017-11-07 4.13 4.13 4.09 4.10 1,203
2017-11-06 3.95 4.14 3.95 4.14 7,499
2017-11-03 3.97 3.99 3.91 3.99 814
2017-11-02 4.05 4.05 4.02 4.02 293
2017-11-01 4.05 4.07 4.05 4.07 881
2017-10-31 4.08 4.08 3.99 4.04 1,863
2017-10-30 4.04 4.04 4.04 4.04 199
2017-10-27 3.90 3.95 3.87 3.95 901
2017-10-26 3.99 3.99 3.88 3.88 1,702
2017-10-25 4.03 4.03 4.00 4.02 896
2017-10-24 4.04 4.04 4.04 4.04 100
2017-10-20 4.23 4.23 4.20 4.21 304
2017-10-18 4.21 4.21 4.21 4.21 100
2017-10-17 4.13 4.13 4.13 4.13 100
2017-10-16 4.23 4.23 4.14 4.14 536
2017-10-13 4.15 4.20 4.15 4.20 1,430
2017-10-11 4.10 4.10 4.10 4.10 100
2017-10-10 4.07 4.07 4.07 4.07 200
2017-10-09 4.15 4.15 4.11 4.11 46
2017-10-06 4.14 4.14 4.14 4.14 1,800
2017-10-05 4.01 4.01 3.97 3.97 400
2017-10-04 3.92 3.94 3.90 3.92 7,247
2017-10-03 3.90 3.90 3.81 3.81 7,700

» More Globalscape Stock Price History

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