GlobalSCAPE (GSB)

2.06 -0.09  -4.19%  May 29, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

GlobalSCAPE Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.100 2.15 2.09 2.15 2716
May 24, 2012 2.15 2.15 2.07 2.12 18149
May 23, 2012 2.08 2.20 2.08 2.14 34657
May 22, 2012 2.11 2.14 2.05 2.08 21903
May 21, 2012 0.2346 2.10 1.97 2.07 74499
May 18, 2012 1.97 1.99 1.97 1.98 37455
May 17, 2012 2.00 2.00 1.91 1.95 46200
May 16, 2012 1.95 2.01 1.95 2.01 69801
May 15, 2012 1.97 1.999 1.95 1.950 7117
May 14, 2012 1.94 1.97 1.92 1.92 29031
May 11, 2012 1.95 2.03 1.92 1.930 16144
May 10, 2012 1.93 1.969 1.84 1.94 8120
May 9, 2012 1.80 1.98 1.80 1.941 19060
May 8, 2012 1.80 1.80 1.77 1.80 15537
May 7, 2012 1.77 1.80 1.77 1.78 3750
May 4, 2012 1.82 1.82 1.77 1.78 11691
May 3, 2012 1.77 1.83 1.77 1.81 6165
May 2, 2012 1.77 1.80 1.77 1.77 19220
May 1, 2012 1.85 1.85 1.76 1.79 28085
April 30, 2012 1.96 1.96 1.85 1.850 28165
April 27, 2012 2.01 2.03 1.95 1.969 44576
April 26, 2012 2.03 2.03 2.009 2.013 3000
April 25, 2012 2.007 2.04 2.00 2.00 33641
April 24, 2012 2.03 2.03 2.00 2.00 87055
April 23, 2012 2.02 2.06 2.00 2.05 7933
April 20, 2012 2.00 2.03 2.00 2.03 1250
April 19, 2012 2.03 2.03 2.01 2.01 2000
April 18, 2012 2.03 2.04 2.01 2.04 11226
April 17, 2012 1.98 2.04 1.98 2.03 23318
April 16, 2012 1.89 2.04 1.89 2.00 39375
April 13, 2012 1.95 1.99 1.90 1.93 79606
April 12, 2012 1.95 2.01 1.95 1.99 4704
April 11, 2012 1.98 2.04 1.97 1.97 20232
April 10, 2012 1.95 1.99 1.95 1.98 22900
April 9, 2012 1.99 2.02 1.95 1.99 33014
April 5, 2012 2.01 2.07 2.01 2.01 15171
April 4, 2012 1.99 2.07 1.99 2.000 30700
April 3, 2012 2.05 2.07 2.05 2.07 42972
April 2, 2012 2.01 2.060 1.95 2.05 25026
March 30, 2012 1.96 2.04 1.96 2.00 9510
March 29, 2012 1.97 2.03 1.95 1.960 12150
March 28, 2012 1.96 2.01 1.95 2.01 18300
March 27, 2012 2.03 2.120 1.95 1.95 103690
March 26, 2012 2.05 2.06 1.99 2.00 8810
March 23, 2012 2.30 2.32 1.97 1.999 291772
March 22, 2012 2.31 2.40 2.30 2.38 19127
March 21, 2012 2.39 2.420 2.29 2.30 30204
March 20, 2012 2.44 2.44 2.32 2.380 30814
March 19, 2012 2.30 2.55 2.30 2.390 147654
March 16, 2012 2.25 2.27 2.19 2.26 7034
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GSB News

GlobalSCAPE, Inc. (GSB) Misses Q1 EPS by 2c
May 08, 5:18PM Street Insider
$GSB filed latest Annual Report http://stks.co/38tz
about 61 days ago by MarketBrief
GlobalSCAPE, Inc. (GSB) Misses Q4 EPS by 5c
Mar 22, 4:02PM Street Insider
$GSB filed latest Quarterly Report http://stks.co/14wM
about 201 days ago by MarketBrief
$GSB Looking interesting
about 292 days ago by n1notesguy
Mid Week Micro - Base and Break - Watchlist $SSN $JRJC $CDY $SYMX $GSB http://stk.ly/mxs4ng
about 364 days ago by SharePlanner
$GSB GlobalSCAPE(R) Cloud-Based Managed File Transfer Solution Wins 2011 Global Excellence Award from Info Security Products Guide
about 468 days ago by tickertutor
$GSB whitelisting just makes more sense.
about 469 days ago by tickertutor
$GSB keep an eye out for their "anti virus" software launch this summer. Valuation is quite compelling. Definitely worth doing some dd.
about 469 days ago by tickertutor
$GSB long 2.24... could see a new entrant into anti-virus using whitelisting approach as opposed to typical blacklisting.
about 470 days ago by tickertutor
$GSB volitily has dropped, on radar for next week
about 618 days ago by STLwest1
$GSB - Coiling. vol has dropped.....watching this one forever now. Could POP here. Those candels tell alot
about 618 days ago by STLwest1
I missed the $GSB hike today, sold a little too soon. Story of my life!
about 650 days ago by MDotinga
@OptionRadar your thoughts on $GSB before it rockets higher?
about 650 days ago by STLwest1
$GSB going to try another run.
about 685 days ago by teevee
$GSB - looks to me like once the market turns it could explode up toward the 4.00 level, my initial trading target.
about 705 days ago by thetechtrader
$GSB http://beta.chart.ly/5xgnim6 entered into partnership agreement with $RAX voted best place to work in IT etc.. good news stock.
about 706 days ago by stockaddict
@Urbane_Gorilla Also lots of insider buying and named a "Best Co. to Work For" $GSB
about 708 days ago by Furlicity
@Furlicity $GSB SAN ANTONIO--(Business Wire)-- GlobalSCAPE, Inc. (NYSE Amex: GSB), a leading developer of (cont) http://tl.gd/224uab
about 708 days ago by Urbane_Gorilla
@Furlicity $GSB : 02:55 PM Eastern Daylight Time, 06/02/2010 (MidnightTrader) -- GlobalSCAPE (GSB) is up after (cont) http://tl.gd/224t9p
about 708 days ago by Urbane_Gorilla
$GSB - My Yippee Stock of the Day!
about 708 days ago by Furlicity
Anyone have news on $GSB?
about 708 days ago by Furlicity
Been on this since 6/10 $GSB.... This strength is worth a note.
about 708 days ago by STLwest1
$RAME, $SONS, $SIMG, $EGHT - ALL BREAKING-OUT.,, MoneyTime :) Little $GSB & $NLST also on board this morn!!
about 709 days ago by STLwest
Sold the rest of my Globalscape $GSB position earlier this morning.
about 713 days ago by annveena
$GSB is up over 20% today. Not too surprising, as they've had 7 insider buys in the last month.
about 714 days ago by WatchInsiders

Recent Quotes

Symbol Price Chg Chg % Market Cap
GSB 2.06 -0.09 -4.19% 39.15M
GSAT 0.391 -0.01 -3.43% 120.61M
GS 97.82 +1.12 +1.16% 47.86B
GRZ 3.40 +0.11 +3.34% 195.89M
GRX 8.14 +0.04 +0.49%
GRVY 1.92 +0.06 +3.23% 51.71M
GRT 9.295 +0.17 +1.92% 1.244B
GRRF 3.11 +0.00 +0.00% 70.69M
GMK 9.13 +0.33 +3.75% 1.240B
GMET 0.30 +0.00 +0.77% 11.91M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close