GSB - GlobalSCAPE, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 20208.488.787.777.877.8754,692
Apr 06, 20206.778.296.778.078.07112,500
Apr 03, 20206.866.926.406.686.6841,300
Apr 02, 20206.466.986.466.776.7762,800
Apr 01, 20206.727.336.396.396.3965,600
Mar 31, 20206.687.266.567.127.1276,900
Mar 30, 20207.107.346.987.157.1545,500
Mar 27, 20207.477.477.037.237.2338,500
Mar 26, 20206.697.526.667.527.5264,400
Mar 25, 20206.977.436.476.766.76103,300
Mar 24, 20206.946.946.366.836.8371,200
Mar 23, 20206.096.365.566.266.2698,800
Mar 20, 20206.046.456.046.216.21127,900
Mar 19, 20205.276.135.216.036.03168,000
Mar 18, 20205.295.865.255.345.34172,600
Mar 17, 20206.006.345.846.066.06117,300
Mar 16, 20206.796.835.715.835.83253,400
Mar 13, 20207.757.877.177.277.27119,300
Mar 12, 20206.687.456.687.227.22134,600
Mar 11, 20207.787.967.447.537.53114,300
Mar 10, 20207.778.287.517.997.99123,100
Mar 09, 20207.768.097.607.607.60100,500
Mar 06, 20208.378.718.198.418.4186,500
Mar 05, 20208.808.968.608.748.7454,900
Mar 04, 20208.458.988.458.898.8990,700
Mar 03, 20208.558.808.398.458.4585,100
Mar 02, 20208.978.978.508.608.6086,600
Feb 28, 20208.358.818.358.778.77118,500
Feb 27, 20208.809.008.348.608.60240,200
Feb 26, 20209.009.228.768.898.89103,600
Feb 25, 20209.409.568.879.059.05142,600
Feb 24, 20209.149.759.019.329.32209,900
Feb 21, 20209.639.709.459.649.64146,200
Feb 20, 20209.689.729.409.649.64166,300
Feb 19, 20209.679.759.579.689.68108,400
Feb 18, 20209.669.809.569.659.65108,400
Feb 14, 20209.9610.089.629.679.6778,600
Feb 13, 20209.7310.069.669.909.90106,100
Feb 12, 20209.869.999.609.889.88121,600
Feb 11, 20209.4610.099.469.879.87159,900
Feb 10, 20209.9810.149.469.469.46308,000
Feb 07, 202010.3410.359.909.989.98265,300
Feb 06, 202010.3810.5510.2510.3810.38183,500
Feb 05, 202010.4210.6010.2210.4410.44197,300
Feb 04, 202010.9510.9610.3710.4210.421,062,700
Feb 03, 202011.5111.5211.1911.2211.22243,900
Jan 31, 202011.8911.9011.2111.5411.54167,000
Jan 30, 202012.3012.3511.7011.9211.92221,300
Jan 29, 202012.0012.3311.6211.9911.99133,500
Jan 28, 202010.9011.9710.8711.7411.74248,200
Jan 27, 202010.6010.8910.2710.8410.8481,500
Jan 24, 202010.6410.7510.4910.6410.6446,400
Jan 23, 202010.3210.6010.0010.5410.5486,400
Jan 22, 202010.6710.909.8610.6210.62211,600
Jan 21, 202010.9811.1510.2010.4110.41237,900
Jan 17, 202010.6311.0010.5211.0011.00157,200
Jan 16, 202010.4910.7910.4910.6010.6096,400
Jan 15, 202010.6510.8110.5210.6810.6895,500
Jan 14, 202010.9811.0010.3110.6710.67101,700
Jan 13, 202010.0710.649.8510.5310.53187,300
Jan 10, 202010.0110.099.8110.0010.0077,400
Jan 09, 202010.0110.199.7910.0010.00123,900
Jan 08, 20209.859.999.809.919.9169,400
Jan 07, 20209.779.919.699.919.9179,800
Jan 06, 20209.9210.079.679.869.86101,200
Jan 03, 20209.8110.079.7010.0010.00131,000
Jan 02, 20209.9510.049.829.989.9890,900
Dec 31, 20199.6810.009.539.839.8382,200
Dec 30, 20199.809.809.509.719.71129,100
Dec 27, 20199.9110.109.779.869.8664,500
Dec 26, 20199.5410.099.549.919.91107,100
Dec 26, 20190.398 Dividend
Dec 24, 20199.539.799.389.689.28362,400
Dec 23, 20199.499.759.409.489.09131,000
Dec 20, 20199.439.609.319.409.01131,700
Dec 19, 20199.639.659.359.429.03147,200
Dec 18, 20199.519.749.369.649.2495,500
Dec 17, 20199.339.609.139.519.12157,800
Dec 16, 20199.489.869.109.469.07179,200
Dec 13, 20199.729.969.459.549.15136,200
Dec 12, 201910.3810.479.659.739.33259,300
Dec 11, 201910.7110.7210.1610.399.96262,700
Dec 10, 201910.5511.0410.5410.7010.26192,700
Dec 09, 201910.7710.7810.3010.4510.02210,900
Dec 06, 201910.2110.8810.1510.5010.07525,700
Dec 06, 20193.35 Dividend
Dec 05, 201913.8014.1413.0013.199.44287,200
Dec 04, 201913.4413.7313.2213.589.71264,300
Dec 03, 201913.1113.3913.0013.369.56121,200
Dec 02, 201912.5113.2312.0213.049.33215,400
Nov 29, 201913.7313.9012.6612.709.08213,100
Nov 27, 201913.6413.6412.8113.639.75343,100
Nov 26, 201913.2213.8413.1513.299.51382,100
Nov 25, 201911.6213.5511.5513.079.35690,000
Nov 22, 201911.4911.6511.2211.368.13106,800
Nov 21, 201911.4011.8911.3611.408.15239,400
Nov 20, 201911.7711.8411.2811.368.13282,600
Nov 19, 201912.0812.1611.3811.688.36412,900
Nov 18, 201910.0712.0010.0111.538.25323,900
Nov 15, 201910.1510.289.9910.097.2256,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...