GSB Quote, Trading Chart, GlobalSCAPE Inc.

home / stock / gsb / gsb quote

Stock Information
Company Name: GlobalSCAPE Inc.
Stock Symbol: GSB
Market: NYSE
Website: globalscape.com
Menu
GSB GSB Quote GSB Short GSB News GSB Articles GSB Message Board
Get GSB Alerts

News, Short Squeeze, Breakout and More Instantly...
GSB Quote
Last:$9.48
Change Percent:-0.11%
Open:$9.49
Previous Close:$9.48
High:$9.5
Low:$9.48
Volume:414,349
Last Trade Date Time:08/27/2020 04:56:42 pm
Quotes are delayed by 15 to 20 minutes.
GSB Chart
Last Twenty Trading Days
Date:2020-08-27
Open:$9.49
Close:$9.48
High:$9.5
Low:$9.48
Volume:414,349
Date:2020-08-26
Open:$9.48
Close:$9.49
High:$9.5
Low:$9.48
Volume:133,060
Date:2020-08-25
Open:$9.49
Close:$9.49
High:$9.5
Low:$9.48
Volume:125,719
Date:2020-08-24
Open:$9.48
Close:$9.48
High:$9.52
Low:$9.47
Volume:669,191
Date:2020-08-21
Open:$9.46
Close:$9.54
High:$9.55
Low:$9.46
Volume:182,532
Date:2020-08-20
Open:$9.49
Close:$9.53
High:$9.59
Low:$9.49
Volume:185,682
Date:2020-08-19
Open:$9.62
Close:$9.6
High:$9.69
Low:$9.56
Volume:127,322
Date:2020-08-18
Open:$9.65
Close:$9.63
High:$9.65
Low:$9.55
Volume:61,668
Date:2020-08-17
Open:$9.7
Close:$9.66
High:$9.7
Low:$9.55
Volume:128,166
Date:2020-08-14
Open:$9.48
Close:$9.67
High:$9.715
Low:$9.48
Volume:306,785
Date:2020-08-13
Open:$9.46
Close:$9.54
High:$9.54
Low:$9.46
Volume:109,967
Date:2020-08-12
Open:$9.5
Close:$9.49
High:$9.53
Low:$9.46
Volume:430,313
Date:2020-08-11
Open:$9.48
Close:$9.49
High:$9.57
Low:$9.48
Volume:142,262
Date:2020-08-10
Open:$9.56
Close:$9.54
High:$9.61
Low:$9.5
Volume:110,481
Date:2020-08-07
Open:$9.55
Close:$9.61
High:$9.64
Low:$9.48
Volume:92,537
Date:2020-08-06
Open:$9.6
Close:$9.64
High:$10.31
Low:$9.52
Volume:299,088
Date:2020-08-05
Open:$9.52
Close:$9.57
High:$10.14
Low:$9.52
Volume:658,250
Date:2020-08-04
Open:$9.51
Close:$9.55
High:$9.55
Low:$9.46
Volume:167,625
Date:2020-08-03
Open:$9.53
Close:$9.53
High:$9.57
Low:$9.47
Volume:198,532
Date:2020-07-31
Open:$9.49
Close:$9.53
High:$9.56
Low:$9.48
Volume:269,988