Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 7:40AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
GlobalScape Inc. (GSB)On Nov 25: 1.63  Down 0.07 (4.12%)  
MORE ON GSB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-091.701.701.581.635,2001.63
24-Nov-091.711.711.681.701,7001.70
23-Nov-091.581.711.551.6911,6001.69
20-Nov-091.651.681.551.5916,0001.59
19-Nov-091.621.641.581.644,9001.64
18-Nov-091.601.711.581.6212,3001.62
17-Nov-091.611.641.581.5818,0001.58
16-Nov-091.681.681.601.6215,7001.62
13-Nov-091.831.831.651.6715,9001.67
12-Nov-091.751.751.661.7420,3001.74
11-Nov-091.851.851.751.7827,0001.78
10-Nov-091.851.851.621.7660,9001.76
9-Nov-091.821.851.821.8311,8001.83
6-Nov-091.801.841.781.807,9001.80
5-Nov-091.751.841.751.8312,7001.83
4-Nov-091.701.721.681.688,4001.68
3-Nov-091.601.631.591.635,7001.63
2-Nov-091.601.651.601.647,7001.64
30-Oct-091.641.671.601.606,0001.60
29-Oct-091.621.651.601.649,9001.64
28-Oct-091.691.711.621.6414,2001.64
27-Oct-091.701.701.601.698,2001.69
26-Oct-091.731.741.641.6819,7001.68
23-Oct-091.661.701.661.6911,4001.69
22-Oct-091.681.701.661.6610,0001.66
21-Oct-091.741.741.661.675,6001.67
20-Oct-091.741.741.631.6910,4001.69
19-Oct-091.711.721.671.674,6001.67
16-Oct-091.631.711.631.6627,9001.66
15-Oct-091.741.741.651.6610,7001.66
14-Oct-091.671.711.621.7012,2001.70
13-Oct-091.681.681.671.671,2001.67
12-Oct-091.681.721.681.703,8001.70
9-Oct-091.751.761.701.7027,4001.70
8-Oct-091.691.791.691.7512,2001.75
7-Oct-091.711.741.701.7017,0001.70
6-Oct-091.891.891.711.7512,7001.75
5-Oct-091.761.821.761.794,1001.79
2-Oct-091.831.851.771.7919,9001.79
1-Oct-091.851.851.801.837,9001.83
30-Sep-091.891.891.831.8611,4001.86
29-Sep-091.921.931.801.8729,8001.87
28-Sep-091.921.941.841.927,8001.92
25-Sep-091.921.941.881.9023,1001.90
24-Sep-091.891.921.841.919,7001.91
23-Sep-092.042.041.911.9522,2001.95
22-Sep-091.961.961.891.9427,2001.94
21-Sep-091.851.951.851.9137,8001.91
18-Sep-091.841.961.831.8334,8001.83
17-Sep-091.891.901.831.8927,9001.89
16-Sep-091.841.921.841.8814,5001.88
15-Sep-091.901.921.801.8712,8001.87
14-Sep-091.841.901.841.9015,3001.90
11-Sep-091.922.001.821.8930,4001.89
10-Sep-091.812.001.791.9133,3001.91
9-Sep-091.781.871.781.856,4001.85
8-Sep-091.651.811.651.8010,0001.80
4-Sep-091.781.801.751.8011,1001.80
3-Sep-091.801.801.711.8023,5001.80
2-Sep-091.851.891.701.7941,7001.79
1-Sep-091.871.881.861.8619,3001.86
31-Aug-091.841.911.841.872,8001.87
28-Aug-091.901.921.751.8555,5001.85
27-Aug-091.661.741.631.7319,7001.73
26-Aug-091.721.761.681.6839,6001.68
25-Aug-091.891.911.601.72109,2001.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions