Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
GlobalSCAPE, Inc. (NY: GSB)
1.660 USD  -0.090 (-5.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1.740 1.740 1.560 1.660 35,108 -0.09(-5.14%)
May 23, 2013 1.730 1.750 1.715 1.750 4,000 +0.05(+2.94%)
May 22, 2013 1.690 1.720 1.690 1.700 15,275 -0.04(-2.30%)
May 21, 2013 1.700 1.780 1.700 1.740 23,724 +0.05(+2.96%)
May 20, 2013 1.690 1.730 1.680 1.690 31,162 -0.01(-0.58%)
May 17, 2013 1.660 1.720 1.660 1.700 60,106 -0.01(-0.58%)
May 16, 2013 1.710 1.731 1.650 1.710 17,800 -0.01(-0.59%)
May 15, 2013 1.680 1.750 1.680 1.720 46,456 +0.18(+11.33%)
May 13, 2013 1.550 1.560 1.545 1.545 23,320 -0.01(-0.32%)
May 10, 2013 1.550 1.550 1.550 1.550 187 +0.00(+0.00%)
May 09, 2013 1.610 1.610 1.550 1.550 3,150 +0.00(+0.00%)
May 08, 2013 1.550 1.550 1.530 1.550 3,122 -0.00(-0.01%)
May 07, 2013 1.580 1.600 1.540 1.550 3,240 -0.08(-4.90%)
May 06, 2013 1.620 1.630 1.556 1.630 1,650 +0.06(+3.61%)
May 03, 2013 1.600 1.630 1.560 1.573 5,700 +0.04(+2.82%)
May 02, 2013 1.540 1.560 1.530 1.530 9,499 +0.00(+0.00%)
May 01, 2013 1.570 1.570 1.530 1.530 400 -0.08(-4.97%)
Apr 30, 2013 1.530 1.670 1.530 1.610 26,009 +0.16(+11.03%)
Apr 29, 2013 1.480 1.540 1.450 1.450 25,800 -0.03(-2.03%)
Apr 26, 2013 1.500 1.530 1.480 1.480 94,100 -0.05(-3.26%)
Apr 25, 2013 1.470 1.530 1.470 1.530 3,900 +0.06(+4.07%)
Apr 24, 2013 1.460 1.490 1.460 1.470 1,142 +0.06(+4.26%)
Apr 23, 2013 1.440 1.440 1.381 1.410 10,230 -0.00(-0.28%)
Apr 22, 2013 1.390 1.470 1.390 1.414 5,868 +0.01(+0.99%)
Apr 19, 2013 1.410 1.410 1.400 1.400 1,052 +0.00(+0.01%)
Apr 18, 2013 1.390 1.400 1.390 1.400 9,800 +0.00(+0.00%)
Apr 17, 2013 1.420 1.420 1.380 1.400 16,250 -0.05(-3.45%)
Apr 16, 2013 1.410 1.450 1.410 1.450 21,274 +0.01(+0.69%)
Apr 15, 2013 1.450 1.460 1.440 1.440 16,341 -0.01(-0.69%)
Apr 12, 2013 1.460 1.460 1.450 1.450 1,000 +0.00(+0.00%)
Apr 11, 2013 1.450 1.450 1.450 1.450 200 -0.00(-0.07%)
Apr 10, 2013 1.430 1.500 1.430 1.451 7,854 +0.00(+0.07%)
Apr 09, 2013 1.460 1.520 1.400 1.450 10,950 +0.00(+0.00%)
Apr 08, 2013 1.500 1.513 1.420 1.450 17,960 -0.05(-3.33%)
Apr 05, 2013 1.450 1.510 1.340 1.500 14,129 -0.00(-0.01%)
Apr 04, 2013 1.510 1.510 1.500 1.500 2,001 +0.03(+2.05%)
Apr 03, 2013 1.510 1.530 1.470 1.470 7,297 -0.08(-5.16%)
Apr 02, 2013 1.560 1.560 1.550 1.550 500 -0.07(-4.32%)
Apr 01, 2013 1.600 1.620 1.430 1.620 14,270 +0.00(+0.00%)
Mar 28, 2013 1.600 1.640 1.550 1.620 13,011 -0.05(-2.99%)
Mar 27, 2013 1.680 1.680 1.553 1.670 3,990 -0.03(-1.76%)
Mar 26, 2013 1.520 1.700 1.520 1.700 17,975 +0.19(+12.36%)
Mar 25, 2013 1.520 1.520 1.460 1.513 1,600 -0.05(-3.26%)
Mar 22, 2013 1.480 1.564 1.420 1.564 7,900 +0.01(+0.90%)
Mar 21, 2013 1.320 1.550 1.320 1.550 10,460 +0.00(+0.00%)
Mar 20, 2013 1.620 1.620 1.550 1.550 2,250 -0.03(-2.20%)
Mar 19, 2013 1.640 1.640 1.580 1.585 767 -0.07(-3.95%)
Mar 18, 2013 1.650 1.650 1.600 1.650 638 -0.01(-0.60%)
Mar 15, 2013 1.650 1.660 1.560 1.660 13,890 +0.05(+3.11%)
Mar 14, 2013 1.630 1.630 1.460 1.610 25,564 -0.09(-5.30%)
Mar 13, 2013 1.700 1.700 1.700 1.700 7,905 +0.04(+2.41%)
Mar 12, 2013 1.739 1.740 1.647 1.660 7,215 -0.09(-5.14%)
Mar 11, 2013 1.730 1.780 1.691 1.750 10,600 +0.05(+2.94%)
Mar 08, 2013 1.710 1.750 1.700 1.700 5,450 -0.05(-2.86%)
Mar 07, 2013 1.720 1.750 1.570 1.750 11,048 +0.03(+1.74%)
Mar 06, 2013 1.680 1.720 1.670 1.720 2,100 +0.03(+1.78%)
Mar 05, 2013 1.740 1.750 1.690 1.690 17,488 -0.03(-1.57%)
Mar 04, 2013 1.660 1.717 1.650 1.717 2,618 +0.02(+0.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here