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