GlobalSCAPE Inc (GSB) Historical Stock Data
Historical Data
In the past 30 trading days, GSB is up 0.30% a day on average. There have been 22 days where GlobalSCAPE Inc closed green and 8 days where GSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-08-28 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.48 | 9.48 | 0 |
| 2020-08-27 | 9.49 | 9.48 | ↓$0.01 (-0.11%) | 9.48 | 9.50 | 414.35K |
| 2020-08-26 | 9.48 | 9.49 | ↑$0.01 (0.11%) | 9.48 | 9.50 | 133.06K |
| 2020-08-25 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.48 | 9.50 | 125.72K |
| 2020-08-24 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.47 | 9.52 | 669.19K |
| 2020-08-21 | 9.46 | 9.54 | ↑$0.08 (0.85%) | 9.46 | 9.55 | 182.50K |
| 2020-08-20 | 9.49 | 9.53 | ↑$0.04 (0.42%) | 9.49 | 9.59 | 185.70K |
| 2020-08-19 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.56 | 9.69 | 127.32K |
| 2020-08-18 | 9.65 | 9.63 | ↓$0.02 (-0.21%) | 9.55 | 9.65 | 61.70K |
| 2020-08-17 | 9.70 | 9.66 | ↓$0.04 (-0.41%) | 9.55 | 9.70 | 128.20K |
| 2020-08-14 | 9.48 | 9.67 | ↑$0.19 (2.00%) | 9.48 | 9.72 | 306.80K |
| 2020-08-13 | 9.46 | 9.54 | ↑$0.08 (0.85%) | 9.46 | 9.54 | 110.10K |
| 2020-08-12 | 9.50 | 9.49 | ↓$0.01 (-0.11%) | 9.46 | 9.53 | 430.80K |
| 2020-08-11 | 9.48 | 9.49 | ↑$0.01 (0.11%) | 9.48 | 9.57 | 142.30K |
| 2020-08-10 | 9.56 | 9.54 | ↓$0.02 (-0.21%) | 9.50 | 9.61 | 110.50K |
| 2020-08-07 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.48 | 9.64 | 92.60K |
| 2020-08-06 | 9.60 | 9.64 | ↑$0.04 (0.42%) | 9.52 | 10.31 | 299.90K |
| 2020-08-05 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.52 | 10.14 | 658.37K |
| 2020-08-04 | 9.51 | 9.55 | ↑$0.04 (0.42%) | 9.46 | 9.55 | 167.63K |
| 2020-08-03 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.47 | 9.57 | 198.70K |
| 2020-07-31 | 9.49 | 9.53 | ↑$0.04 (0.42%) | 9.48 | 9.56 | 270.40K |
| 2020-07-30 | 9.49 | 9.55 | ↑$0.06 (0.63%) | 9.49 | 9.55 | 193.39K |
| 2020-07-29 | 9.55 | 9.51 | ↓$0.04 (-0.42%) | 9.49 | 9.59 | 84.68K |
| 2020-07-28 | 9.50 | 9.53 | ↑$0.03 (0.32%) | 9.49 | 9.58 | 205.66K |
| 2020-07-27 | 9.54 | 9.56 | ↑$0.02 (0.21%) | 9.48 | 9.56 | 316.30K |
| 2020-07-24 | 9.51 | 9.50 | ↓$0.01 (-0.11%) | 9.46 | 9.55 | 60.77K |
| 2020-07-23 | 9.52 | 9.52 | ↑$0.00 (0.00%) | 9.44 | 9.63 | 331.82K |
| 2020-07-22 | 9.55 | 9.56 | ↑$0.01 (0.10%) | 9.48 | 9.66 | 190.73K |
| 2020-07-21 | 9.56 | 9.64 | ↑$0.08 (0.84%) | 9.55 | 9.65 | 843.93K |
| 2020-07-20 | 9.45 | 9.63 | ↑$0.18 (1.90%) | 8.51 | 9.75 | 1.43M |
Create an account or log in to view more rows.
$GSB I like the stock!
$GSB what happened
$GSB had to buy calls
$GSB I warned everyone this company sucks
$GSB YALL READY????????
$GSB Call or puts monday?
$GSB bear trap dude
$GSB my hands are made out of diamonds
$GSB who loaded up??
$GSB choo choo