Dark

GSB
GlobalSCAPE, Inc.
stock NYSEAMERICAN

Inactive

May 22, 2025

9.00USD-5.063%(-0.48)6,300

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	9.0000	9.0000	9.0000	9.0000	-5.063%	6,300	0.000%
2020-08-27	9.4900	9.5000	9.4800	9.4800	-0.105%	416,982	-5.063%
2020-08-26	9.4800	9.5000	9.4800	9.4900	0.000%	133,541	-5.163%
2020-08-25	9.4900	9.5000	9.4800	9.4900	+0.105%	126,864	-5.163%
2020-08-24	9.4800	9.5200	9.4700	9.4800	-0.629%	686,791	-5.063%
2020-08-21	9.4600	9.5500	9.4600	9.5400	+0.105%	186,536	-5.660%
2020-08-20	9.4900	9.5900	9.4900	9.5300	-0.729%	187,093	-5.561%
2020-08-19	9.6200	9.6900	9.5600	9.6000	-0.312%	127,720	-6.250%
2020-08-18	9.6500	9.6500	9.5500	9.6300	-0.311%	62,232	-6.542%
2020-08-17	9.7000	9.7000	9.5500	9.6600	-0.103%	129,754	-6.832%
2020-08-14	9.4800	9.7150	9.4800	9.6700	+1.363%	307,167	-6.929%
2020-08-13	9.4600	9.5400	9.4600	9.5400	+0.527%	112,750	-5.660%
2020-08-12	9.5000	9.5300	9.4600	9.4900	0.000%	434,096	-5.163%
2020-08-11	9.4800	9.5700	9.4800	9.4900	-0.524%	148,601	-5.163%
2020-08-10	9.5600	9.6100	9.5000	9.5400	-0.728%	111,375	-5.660%
2020-08-07	9.5500	9.6400	9.4800	9.6100	-0.311%	94,072	-6.348%
2020-08-06	9.6000	10.3100	9.5200	9.6400	+0.731%	303,795	-6.639%
2020-08-05	9.5200	10.1400	9.5200	9.5700	+0.209%	665,952	-5.956%
2020-08-04	9.5100	9.5500	9.4600	9.5500	+0.210%	168,723	-5.759%
2020-08-03	9.5300	9.5700	9.4700	9.5300	0.000%	199,510	-5.561%
2020-07-31	9.4900	9.5600	9.4800	9.5300	-0.209%	272,624	-5.561%
2020-07-30	9.4900	9.5500	9.4900	9.5500	+0.421%	194,989	-5.759%
2020-07-29	9.5500	9.5900	9.4900	9.5100	-0.210%	85,097	-5.363%
2020-07-28	9.5000	9.5800	9.4900	9.5300	-0.314%	206,367	-5.561%
2020-07-27	9.5400	9.5600	9.4800	9.5600	+0.632%	316,925	-5.858%
2020-07-24	9.5100	9.5500	9.4600	9.5000	-0.210%	61,186	-5.263%
2020-07-23	9.5200	9.6300	9.4400	9.5200	-0.418%	332,475	-5.462%
2020-07-22	9.5500	9.6600	9.4801	9.5600	-0.830%	191,881	-5.858%
2020-07-21	9.5600	9.6500	9.5500	9.6400	+0.104%	846,240	-6.639%
2020-07-20	9.4500	9.7500	8.5100	9.6300	+17.582%	1,438,132	-6.542%
2020-07-17	8.0500	8.3000	7.9300	8.1900	+1.236%	147,352	+9.890%
2020-07-16	8.0600	8.3900	7.9400	8.0900	-1.462%	76,427	+11.248%
2020-07-15	7.8000	8.3600	7.7101	8.2100	+6.485%	111,859	+9.622%
2020-07-14	7.7200	8.0013	7.6000	7.7100	-0.516%	168,670	+16.732%
2020-07-13	8.4300	8.4400	7.7027	7.7500	-8.175%	204,215	+16.129%
2020-07-10	8.4600	8.5265	8.2800	8.4400	-0.236%	91,194	+6.635%
2020-07-09	8.8600	8.8600	8.2000	8.4600	-4.944%	132,569	+6.383%
2020-07-08	9.0300	9.0300	8.3700	8.9000	-1.111%	164,318	+1.124%
2020-07-07	9.2800	9.4600	8.6100	9.0000	-4.357%	90,542	0.000%
2020-07-06	9.7100	9.8400	9.1350	9.4100	-2.081%	87,627	-4.357%
2020-07-02	9.4400	9.7500	9.2500	9.6100	+1.264%	83,383	-6.348%
2020-07-01	9.7200	9.8096	9.3600	9.4900	-2.667%	65,643	-5.163%
2020-06-30	9.8700	9.9500	9.5700	9.7500	-2.888%	63,840	-7.692%
2020-06-29	10.0100	10.2900	9.3700	10.0400	-1.665%	139,164	-10.359%
2020-06-26	10.7100	10.9300	10.0000	10.2100	-5.550%	1,552,446	-11.851%
2020-06-25	10.6300	10.8100	10.3950	10.8100	+2.464%	260,416	-16.744%
2020-06-24	10.4200	10.7400	10.2000	10.5500	+1.834%	140,282	-14.692%
2020-06-23	10.5000	10.7350	10.3600	10.3600	-0.861%	72,044	-13.127%
2020-06-22	10.2500	10.5750	10.1500	10.4500	+2.051%	62,433	-13.876%
2020-06-19	10.1000	10.7400	10.0526	10.2400	+1.789%	183,895	-12.109%
2020-06-18	10.5000	10.7000	9.9700	10.0600	-4.373%	98,299	-10.537%
2020-06-17	10.8700	10.8900	10.5100	10.5200	-1.590%	63,163	-14.449%
2020-06-16	11.0600	11.0600	10.6600	10.6900	-0.466%	63,764	-15.809%
2020-06-15	10.5600	10.8000	10.2700	10.7400	+1.898%	94,578	-16.201%
2020-06-12	9.9300	10.8000	9.4136	10.5400	+11.534%	179,247	-14.611%
2020-06-11	9.8900	10.3300	9.3100	9.4500	-8.960%	72,510	-4.762%
2020-06-10	10.4800	10.6400	10.0400	10.3800	-1.705%	69,845	-13.295%
2020-06-09	10.7400	11.0300	10.4800	10.5600	-3.825%	115,104	-14.773%
2020-06-08	10.5500	11.0500	10.4150	10.9800	+5.172%	149,165	-18.033%
2020-06-05	10.1600	10.4900	10.0000	10.4400	+3.674%	146,040	-13.793%
2020-06-04	9.9100	10.1600	9.8300	10.0700	+0.902%	77,138	-10.626%
2020-06-03	9.6600	10.0000	9.3000	9.9800	+3.742%	90,368	-9.820%
2020-06-02	9.5400	9.6600	9.3200	9.6200	+0.733%	61,413	-6.445%
2020-06-01	9.4900	9.8000	9.4600	9.5500	+1.058%	61,926	-5.759%
2020-05-29	9.5000	9.5750	9.3000	9.4500	-0.943%	51,673	-4.762%
2020-05-28	9.5900	9.6900	9.4300	9.5400	+0.421%	48,143	-5.660%
2020-05-27	9.4500	9.6000	9.2550	9.5000	+1.387%	82,943	-5.263%
2020-05-26	9.4000	9.7300	9.2500	9.3700	+1.188%	71,892	-3.949%
2020-05-22	9.0000	9.2800	8.7700	9.2600	+2.095%	45,848	-2.808%
2020-05-21	9.2300	9.2800	8.9450	9.0700	-1.413%	44,264	-0.772%
2020-05-20	9.1100	9.3000	8.9700	9.2000	+0.656%	64,585	-2.174%
2020-05-19	8.9300	9.3550	8.9200	9.1400	+2.123%	48,668	-1.532%
2020-05-18	8.8600	9.1250	8.6700	8.9500	+1.474%	62,084	+0.559%
2020-05-15	8.6500	8.9900	8.6500	8.8200	+0.341%	50,068	+2.041%
2020-05-14	8.5100	8.8300	8.2250	8.7900	-0.790%	106,107	+2.389%
2020-05-13	9.1500	9.2900	8.6600	8.8600	-4.113%	69,068	+1.580%
2020-05-12	9.6100	9.6100	8.9700	9.2400	-3.850%	79,198	-2.597%
2020-05-11	9.4800	9.8800	9.4300	9.6100	+0.418%	103,172	-6.348%
2020-05-08	9.8400	9.9000	9.4700	9.5700	-0.623%	79,196	-5.956%
2020-05-07	9.6500	9.7900	9.5050	9.6300	+0.943%	68,943	-6.542%
2020-05-06	9.7200	9.9100	9.4600	9.5400	-0.935%	61,697	-5.660%
2020-05-05	9.4200	9.8500	9.4200	9.6300	+2.995%	75,583	-6.542%
2020-05-04	9.1100	9.4400	8.9600	9.3500	-0.107%	58,376	-3.743%
2020-05-01	9.0600	9.4000	8.9300	9.3600	+0.429%	89,601	-3.846%
2020-04-30	9.5200	9.6200	9.1000	9.3200	-5.859%	148,026	-3.433%
2020-04-29	9.5600	10.2500	9.4050	9.9000	+4.984%	130,279	-9.091%
2020-04-28	9.1400	9.5000	9.0800	9.4300	+2.500%	146,734	-4.560%
2020-04-27	9.4700	9.4900	9.1500	9.2000	-0.109%	64,407	-2.174%
2020-04-24	9.0800	9.2400	8.8600	9.2100	+2.676%	40,941	-2.280%
2020-04-23	8.4200	9.1000	8.0904	8.9700	+7.554%	110,817	+0.334%
2020-04-22	7.9700	8.4700	7.9500	8.3400	+5.038%	51,610	+7.914%
2020-04-21	7.8100	7.9900	7.6881	7.9400	+1.146%	29,837	+13.350%
2020-04-20	7.5800	8.0750	7.5800	7.8500	+0.641%	53,451	+14.650%
2020-04-17	7.7900	8.0700	7.7700	7.8000	+3.038%	33,494	+15.385%
2020-04-16	7.9600	8.1450	7.5200	7.5700	-3.934%	47,816	+18.890%
2020-04-15	7.5700	8.0000	7.4800	7.8800	-0.253%	30,596	+14.213%
2020-04-14	8.0500	8.1799	7.8500	7.9000	-1.250%	104,612	+13.924%
2020-04-13	8.1500	8.1500	7.5700	8.0000	-0.249%	115,112	+12.500%
2020-04-09	8.1700	8.2000	7.7900	8.0200	+0.627%	93,259	+12.219%
2020-04-08	7.8600	8.2500	7.7600	7.9700	+2.972%	83,965	+12.923%
2020-04-07	8.4800	8.8000	7.6700	7.7400	-4.089%	89,998	+16.279%
2020-04-06	6.7700	8.2900	6.7700	8.0700	+20.808%	112,695	+11.524%
2020-04-03	6.8600	6.9200	6.4001	6.6800	-1.329%	41,789	+34.731%
2020-04-02	6.4600	6.9800	6.4600	6.7700	+5.947%	63,419	+32.939%
2020-04-01	6.7200	7.3300	6.3900	6.3900	-10.253%	66,999	+40.845%
2020-03-31	6.6800	7.2600	6.5600	7.1200	-0.420%	83,538	+26.404%
2020-03-30	7.1000	7.3378	6.9800	7.1500	-1.107%	47,549	+25.874%
2020-03-27	7.4700	7.4700	7.0300	7.2300	-3.856%	39,845	+24.481%
2020-03-26	6.6900	7.5200	6.6600	7.5200	+11.243%	66,587	+19.681%
2020-03-25	6.9700	7.4300	6.4650	6.7600	-1.025%	105,505	+33.136%
2020-03-24	6.9400	6.9400	6.3601	6.8300	+9.105%	78,364	+31.772%
2020-03-23	6.0900	6.3600	5.5600	6.2600	+0.805%	102,574	+43.770%
2020-03-20	6.0400	6.4500	6.0400	6.2100	+2.985%	132,553	+44.928%
2020-03-19	5.2700	6.1300	5.2100	6.0300	+12.921%	172,121	+49.254%
2020-03-18	5.2900	5.8600	5.2500	5.3400	-11.881%	179,290	+68.539%
2020-03-17	6.0000	6.3400	5.8400	6.0600	+3.945%	119,856	+48.515%
2020-03-16	6.7900	6.8300	5.7100	5.8300	-19.807%	255,670	+54.374%
2020-03-13	7.7500	7.8700	7.1700	7.2700	+0.693%	125,062	+23.796%
2020-03-12	6.6800	7.4500	6.6800	7.2200	-4.117%	141,179	+24.654%
2020-03-11	7.7800	7.9625	7.4400	7.5300	-5.757%	115,846	+19.522%
2020-03-10	7.7700	8.2800	7.5100	7.9900	+5.132%	125,248	+12.641%
2020-03-09	7.7600	8.0900	7.6000	7.6000	-9.631%	104,250	+18.421%
2020-03-06	8.3700	8.7100	8.1900	8.4100	-3.776%	88,272	+7.015%
2020-03-05	8.8000	8.9600	8.6000	8.7400	-1.687%	55,529	+2.975%
2020-03-04	8.4500	8.9800	8.4500	8.8900	+5.207%	92,528	+1.237%
2020-03-03	8.5500	8.8000	8.3925	8.4500	-1.744%	86,071	+6.509%
2020-03-02	8.9700	8.9700	8.5000	8.6000	-1.938%	92,180	+4.651%
2020-02-28	8.3500	8.8100	8.3500	8.7700	+1.977%	121,483	+2.623%
2020-02-27	8.8000	9.0000	8.3400	8.6000	-3.262%	242,593	+4.651%
2020-02-26	9.0000	9.2200	8.7600	8.8900	-1.768%	107,087	+1.237%
2020-02-25	9.4000	9.5600	8.8700	9.0500	-2.897%	143,761	-0.552%
2020-02-24	9.1400	9.7500	9.0100	9.3200	-3.320%	214,756	-3.433%
2020-02-21	9.6300	9.7000	9.4500	9.6400	0.000%	147,029	-6.639%
2020-02-20	9.6800	9.7200	9.4000	9.6400	-0.413%	166,955	-6.639%
2020-02-19	9.6700	9.7500	9.5700	9.6800	+0.311%	109,341	-7.025%
2020-02-18	9.6600	9.8000	9.5575	9.6500	-0.207%	109,687	-6.736%
2020-02-14	9.9600	10.0800	9.6200	9.6700	-2.323%	79,858	-6.929%
2020-02-13	9.7300	10.0600	9.6600	9.9000	+0.202%	108,584	-9.091%
2020-02-12	9.8600	9.9950	9.6000	9.8800	+0.101%	123,645	-8.907%
2020-02-11	9.4600	10.0900	9.4600	9.8700	+4.334%	162,333	-8.815%
2020-02-10	9.9800	10.1440	9.4600	9.4600	-5.210%	310,131	-4.863%
2020-02-07	10.3400	10.3500	9.9009	9.9800	-3.854%	266,919	-9.820%
2020-02-06	10.3800	10.5500	10.2500	10.3800	-0.575%	186,499	-13.295%
2020-02-05	10.4200	10.6025	10.2200	10.4400	+0.192%	200,771	-13.793%
2020-02-04	10.9500	10.9600	10.3700	10.4200	-7.130%	1,072,688	-13.628%
2020-02-03	11.5100	11.5200	11.1923	11.2200	-2.773%	245,057	-19.786%
2020-01-31	11.8900	11.9000	11.2067	11.5400	-3.188%	167,630	-22.010%
2020-01-30	12.3000	12.3500	11.7000	11.9200	-0.584%	224,674	-24.497%
2020-01-29	12.0000	12.3300	11.6200	11.9900	+2.129%	137,751	-24.937%
2020-01-28	10.9000	11.9700	10.8700	11.7400	+8.303%	249,981	-23.339%
2020-01-27	10.6000	10.8900	10.2700	10.8400	+1.880%	83,861	-16.974%
2020-01-24	10.6400	10.7500	10.4948	10.6400	+0.949%	47,888	-15.414%
2020-01-23	10.3200	10.6000	10.0000	10.5400	-0.753%	96,214	-14.611%
2020-01-22	10.6700	10.9000	9.8601	10.6200	+2.017%	217,725	-15.254%
2020-01-21	10.9800	11.1500	10.2000	10.4100	-5.364%	243,724	-13.545%
2020-01-17	10.6300	11.0000	10.5200	11.0000	+3.774%	158,798	-18.182%
2020-01-16	10.4900	10.7900	10.4900	10.6000	-0.749%	105,281	-15.094%
2020-01-15	10.6500	10.8145	10.5200	10.6800	+0.094%	98,168	-15.730%
2020-01-14	10.9800	11.0000	10.3100	10.6700	+1.330%	109,989	-15.651%
2020-01-13	10.0700	10.6412	9.8549	10.5300	+5.300%	192,559	-14.530%
2020-01-10	10.0100	10.0898	9.8100	10.0000	0.000%	78,546	-10.000%
2020-01-09	10.0100	10.1900	9.7900	10.0000	+0.908%	126,127	-10.000%
2020-01-08	9.8500	9.9899	9.8000	9.9100	0.000%	69,732	-9.183%
2020-01-07	9.7700	9.9100	9.6900	9.9100	+0.507%	81,710	-9.183%
2020-01-06	9.9200	10.0650	9.6701	9.8600	-1.400%	103,174	-8.722%
2020-01-03	9.8100	10.0700	9.7000	10.0000	+0.200%	135,677	-10.000%
2020-01-02	9.9500	10.0400	9.8200	9.9800	+1.526%	81,327	-9.820%
2019-12-31	9.6800	10.0000	9.5319	9.8300	+1.236%	82,504	-8.444%
2019-12-30	9.8000	9.8000	9.5000	9.7100	-1.521%	133,922	-7.312%
2019-12-27	9.9100	10.1000	9.7700	9.8600	-0.505%	66,125	-8.722%
2019-12-26	9.5400	10.0900	9.5400	9.9100	+2.376%	112,732	-9.183%
2019-12-24	9.5300	9.7900	9.3800	9.6800	+2.110%	362,435	-7.025%
2019-12-23	9.4900	9.7500	9.4000	9.4800	+0.851%	133,064	-5.063%
2019-12-20	9.4300	9.6000	9.3100	9.4000	-0.212%	133,411	-4.255%
2019-12-19	9.6300	9.6524	9.3500	9.4200	-2.282%	148,753	-4.459%
2019-12-18	9.5100	9.7400	9.3743	9.6400	+1.367%	96,393	-6.639%
2019-12-17	9.3300	9.6000	9.1300	9.5100	+0.529%	164,930	-5.363%
2019-12-16	9.4800	9.8600	9.1000	9.4600	-0.839%	182,747	-4.863%
2019-12-13	9.7200	9.9600	9.4500	9.5400	-1.953%	136,911	-5.660%
2019-12-12	10.3800	10.4650	9.6500	9.7300	-6.352%	260,258	-7.503%
2019-12-11	10.7100	10.7200	10.1650	10.3900	-2.897%	265,827	-13.378%
2019-12-10	10.5500	11.0399	10.5400	10.7000	+2.392%	202,368	-15.888%
2019-12-09	10.7700	10.7800	10.3000	10.4500	-0.476%	227,361	-13.876%
2019-12-06	10.2100	10.8800	10.1500	10.5000	-20.394%	535,801	-14.286%
2019-12-05	13.8000	14.1400	13.0000	13.1900	-2.872%	296,461	-31.766%
2019-12-04	13.4400	13.7250	13.2200	13.5800	+1.647%	267,042	-33.726%
2019-12-03	13.1100	13.3900	13.0000	13.3600	+2.454%	123,815	-32.635%
2019-12-02	12.5100	13.2300	12.0200	13.0400	+2.677%	225,427	-30.982%
2019-11-29	13.7300	13.9000	12.6600	12.7000	-6.823%	213,095	-29.134%
2019-11-27	13.6400	13.6400	12.8100	13.6300	+2.558%	349,981	-33.969%
2019-11-26	13.2200	13.8400	13.1500	13.2900	+1.683%	390,311	-32.280%
2019-11-25	11.6200	13.5500	11.5500	13.0700	+15.053%	694,518	-31.140%
2019-11-22	11.4900	11.6483	11.2205	11.3600	-0.351%	107,052	-20.775%
2019-11-21	11.4000	11.8900	11.3600	11.4000	+0.352%	239,592	-21.053%
2019-11-20	11.7700	11.8400	11.2800	11.3600	-2.740%	285,312	-20.775%
2019-11-19	12.0800	12.1600	11.3800	11.6800	+1.301%	421,969	-22.945%
2019-11-18	10.0700	12.0000	10.0100	11.5300	+14.272%	328,525	-21.943%
2019-11-15	10.1500	10.2750	9.9900	10.0900	-0.198%	56,609	-10.803%
2019-11-14	10.0700	10.5000	10.0000	10.1100	-0.296%	151,176	-10.979%
2019-11-13	10.1700	10.4700	9.9100	10.1400	-0.393%	204,530	-11.243%
2019-11-12	10.0600	10.4600	10.0100	10.1800	+1.698%	55,513	-11.591%
2019-11-11	9.8900	10.1800	9.8000	10.0100	+1.111%	87,192	-10.090%
2019-11-08	9.6900	9.9100	9.2200	9.9000	+1.852%	95,385	-9.091%
2019-11-07	9.7400	9.9800	9.6500	9.7200	-0.205%	49,795	-7.407%
2019-11-06	9.7500	9.8600	9.5200	9.7400	+0.103%	72,355	-7.598%
2019-11-05	9.8000	9.8000	9.5300	9.7300	-0.409%	67,948	-7.503%
2019-11-04	9.9100	10.1500	9.5600	9.7700	-1.413%	127,543	-7.881%
2019-11-01	9.6800	9.9900	9.6800	9.9100	+2.165%	112,284	-9.183%
2019-10-31	9.7100	9.9600	9.6000	9.7000	-1.020%	185,469	-7.216%
2019-10-30	9.1400	9.8700	9.1400	9.8000	+6.987%	214,325	-8.163%
2019-10-29	9.3000	9.5500	9.1500	9.1600	-3.171%	182,339	-1.747%
2019-10-28	9.6800	9.8100	9.3600	9.4600	-2.675%	247,502	-4.863%
2019-10-25	9.6300	9.9300	9.6000	9.7200	+0.413%	112,462	-7.407%
2019-10-24	9.7500	10.2800	9.6000	9.6800	+1.255%	203,390	-7.025%
2019-10-23	12.1600	12.5070	9.5000	9.5600	-15.548%	627,913	-5.858%
2019-10-22	11.2700	11.3700	11.0000	11.3200	+0.533%	119,274	-20.495%
2019-10-21	11.0800	11.4000	11.0700	11.2600	+1.625%	118,210	-20.071%
2019-10-18	11.5700	11.6300	11.0100	11.0800	-3.986%	108,952	-18.773%
2019-10-17	11.5700	11.6700	11.5000	11.5400	-0.087%	15,922	-22.010%
2019-10-16	11.5900	11.6900	11.5200	11.5500	-1.198%	40,862	-22.078%
2019-10-15	11.7600	12.0300	11.6200	11.6900	-0.171%	82,085	-23.011%
2019-10-14	11.5800	11.8100	11.3900	11.7100	+0.861%	72,636	-23.143%
2019-10-11	11.7000	11.9200	11.5200	11.6100	-0.086%	65,284	-22.481%
2019-10-10	11.7800	11.8200	11.5500	11.6200	-0.428%	48,317	-22.547%
2019-10-09	11.9900	12.1655	11.6200	11.6700	+0.258%	119,181	-22.879%
2019-10-08	11.4500	11.7300	11.0600	11.6400	+1.482%	155,225	-22.680%
2019-10-07	11.6300	11.7800	11.4500	11.4700	-1.714%	61,774	-21.534%
2019-10-04	11.6100	11.7800	11.5900	11.6700	+0.603%	29,716	-22.879%
2019-10-03	11.1987	11.7300	11.1000	11.6000	+1.933%	70,111	-22.414%
2019-10-02	11.5600	11.5837	11.0700	11.3800	-1.727%	104,139	-20.914%
2019-10-01	11.6100	11.6600	11.4700	11.5800	+0.959%	60,278	-22.280%
2019-09-30	11.2600	11.6400	11.2600	11.4700	+0.438%	60,401	-21.534%
2019-09-27	11.7700	11.8400	11.0300	11.4200	-3.710%	92,601	-21.191%
2019-09-26	11.9800	12.0500	11.6700	11.8600	-0.336%	28,499	-24.115%
2019-09-25	11.8500	11.9575	11.5776	11.9000	+0.253%	34,631	-24.370%
2019-09-24	12.2000	12.3500	11.7600	11.8700	-2.385%	65,280	-24.179%
2019-09-23	12.1100	12.4000	12.1000	12.1600	+0.997%	43,089	-25.987%
2019-09-20	12.1400	12.4600	11.9750	12.0400	-0.496%	97,614	-25.249%
2019-09-19	11.5800	12.1700	11.5800	12.1000	+3.952%	84,546	-25.620%
2019-09-18	11.7600	11.8303	11.3900	11.6400	-1.606%	54,643	-22.680%
2019-09-17	11.4400	11.8300	11.3600	11.8300	+3.229%	54,412	-23.922%
2019-09-16	11.4700	11.6900	11.3600	11.4600	-0.865%	43,529	-21.466%
2019-09-13	11.7300	11.7300	11.2901	11.5600	-1.533%	43,839	-22.145%
2019-09-12	11.6600	11.7500	11.3500	11.7400	+1.382%	51,076	-23.339%
2019-09-11	11.6500	11.8800	11.3400	11.5800	+0.959%	109,396	-22.280%
2019-09-10	11.2100	11.5800	10.4349	11.4700	+1.325%	443,901	-21.534%
2019-09-09	11.6800	11.7336	11.1105	11.3200	-3.986%	208,681	-20.495%
2019-09-06	12.0000	12.0100	11.6700	11.7900	-1.256%	151,711	-23.664%
2019-09-05	11.8700	12.1100	11.6700	11.9400	+0.845%	42,502	-24.623%
2019-09-04	11.7600	11.8600	11.5400	11.8400	+0.680%	127,449	-23.986%
2019-09-03	12.1000	12.4400	11.7200	11.7600	-2.082%	162,063	-23.469%
2019-08-30	12.0000	12.0600	11.7200	12.0100	+0.502%	50,371	-25.062%
2019-08-29	11.7500	12.0800	11.6900	11.9500	+2.487%	165,039	-24.686%
2019-08-28	11.7000	11.8250	11.1900	11.6600	-0.342%	315,153	-22.813%
2019-08-27	12.0300	12.2000	11.6780	11.7000	-1.598%	115,112	-23.077%
2019-08-26	11.9200	12.0900	11.8200	11.8900	+0.422%	89,746	-24.306%
2019-08-23	11.9500	12.0700	11.6222	11.8400	-0.504%	116,117	-23.986%
2019-08-22	11.8900	12.0500	11.7100	11.9000	+0.253%	89,771	-24.370%
2019-08-21	11.9800	11.9800	11.6000	11.8700	-0.084%	175,328	-24.179%
2019-08-20	12.2400	12.3300	11.7600	11.8800	-3.728%	105,324	-24.242%
2019-08-19	12.6800	12.8100	11.5800	12.3400	-2.605%	294,470	-27.066%
2019-08-16	12.6300	12.8500	12.4100	12.6700	+0.158%	103,708	-28.966%
2019-08-15	13.3200	13.4100	12.5100	12.6500	-4.887%	156,552	-28.854%
2019-08-14	13.8200	13.8200	13.1500	13.3000	-3.971%	286,881	-32.331%
2019-08-13	12.9000	13.9100	12.6200	13.8500	+8.884%	346,837	-35.018%
2019-08-12	13.0700	13.1500	12.4000	12.7200	-2.678%	236,190	-29.245%
2019-08-09	13.1800	13.3700	12.7700	13.0700	-0.229%	267,565	-31.140%
2019-08-08	13.1100	13.3200	12.8000	13.1000	+0.230%	310,489	-31.298%
2019-08-07	13.6000	13.6000	12.7500	13.0700	-3.897%	470,942	-31.140%
2019-08-06	12.9600	13.7897	12.9600	13.6000	+5.019%	370,081	-33.824%
2019-08-05	12.5300	13.5850	11.9100	12.9500	-7.102%	409,073	-30.502%
2019-08-02	13.5000	14.0700	12.9000	13.9400	+4.030%	325,976	-35.438%
2019-08-01	14.2100	14.2500	13.2500	13.4000	-3.943%	429,615	-32.836%
2019-07-31	12.9000	14.2500	12.9000	13.9500	+6.164%	479,205	-35.484%
2019-07-30	13.3900	13.4300	12.8500	13.1400	-0.980%	379,680	-31.507%
2019-07-29	13.0100	13.5300	12.2700	13.2700	+1.530%	614,837	-32.178%
2019-07-26	12.4800	13.8900	12.1800	13.0700	+26.402%	1,127,146	-31.140%
2019-07-25	10.7000	10.7000	10.3000	10.3400	-3.545%	188,447	-12.959%
2019-07-24	10.0000	10.8200	10.0000	10.7200	+6.667%	317,163	-16.045%
2019-07-23	10.0400	10.0500	9.8000	10.0500	+0.802%	174,287	-10.448%
2019-07-22	10.0400	10.1335	9.9200	9.9700	-0.697%	115,895	-9.729%
2019-07-19	9.9800	10.1555	9.7900	10.0400	+1.619%	208,786	-10.359%
2019-07-18	10.2500	10.3000	9.7100	9.8800	-3.137%	259,552	-8.907%
2019-07-17	9.9400	10.3500	9.6600	10.2000	+3.553%	177,381	-11.765%
2019-07-16	9.3700	10.2000	9.3700	9.8500	+3.793%	185,026	-8.629%
2019-07-15	9.6000	9.6000	9.3200	9.4900	-0.524%	95,080	-5.163%
2019-07-12	9.2800	9.6100	9.1700	9.5400	+2.470%	196,542	-5.660%
2019-07-11	9.4900	9.6300	9.2300	9.3100	-1.063%	172,734	-3.330%
2019-07-10	9.4100	9.6500	9.3505	9.4100	+1.183%	218,171	-4.357%
2019-07-09	9.3300	9.6100	8.9900	9.3000	+0.324%	175,500	-3.226%
2019-07-08	9.0400	9.5898	9.0400	9.2700	+1.422%	172,658	-2.913%
2019-07-05	8.8200	9.1400	8.4100	9.1400	+3.628%	185,673	-1.532%
2019-07-03	10.1000	10.1000	8.2000	8.8200	-13.445%	499,029	+2.041%
2019-07-02	10.2700	10.5000	10.0000	10.1900	-2.019%	64,800	-11.678%
2019-07-01	10.4900	10.6300	10.1720	10.4000	+1.761%	123,749	-13.462%
2019-06-28	10.3600	10.3900	10.0100	10.2200	+0.098%	114,679	-11.937%
2019-06-27	10.3500	10.4299	10.0550	10.2100	-0.390%	82,027	-11.851%
2019-06-26	10.6100	10.6100	10.2500	10.2500	-2.381%	66,639	-12.195%
2019-06-25	10.8100	10.8100	10.3500	10.5000	-1.869%	101,608	-14.286%
2019-06-24	10.8200	10.8200	10.2900	10.7000	-0.558%	182,399	-15.888%
2019-06-21	10.1900	10.9800	9.9400	10.7600	+5.801%	272,628	-16.357%
2019-06-20	10.0200	10.1700	9.8198	10.1700	+3.040%	67,562	-11.504%
2019-06-19	9.7100	9.8700	9.4532	9.8700	+1.024%	109,922	-8.815%
2019-06-18	10.0800	10.2500	9.7200	9.7700	-0.711%	149,361	-7.881%
2019-06-17	9.5100	10.0721	9.4800	9.8400	+4.348%	216,475	-8.537%
2019-06-14	9.4200	9.5295	9.1500	9.4300	+1.289%	66,925	-4.560%
2019-06-13	9.1400	9.4500	9.0800	9.3100	+2.420%	64,413	-3.330%
2019-06-12	8.8500	9.1300	8.7700	9.0900	+1.906%	54,221	-0.990%
2019-06-11	9.1400	9.1400	8.6300	8.9200	-1.218%	111,895	+0.897%
2019-06-10	9.6900	9.7000	8.8000	9.0300	-4.343%	239,455	-0.332%
2019-06-07	9.3000	9.5600	9.3000	9.4400	+2.720%	115,685	-4.661%
2019-06-06	9.7400	9.7400	8.8750	9.1900	-5.258%	147,751	-2.067%
2019-06-05	9.2400	9.7000	9.1872	9.7000	+4.978%	242,005	-7.216%
2019-06-04	9.2800	9.3000	9.0225	9.2400	+2.553%	143,897	-2.597%
2019-06-03	9.2300	9.4800	8.8600	9.0100	-1.422%	181,202	-0.111%
2019-05-31	9.0900	9.2200	8.9400	9.1400	+0.550%	158,564	-1.532%
2019-05-30	9.0000	9.2500	8.8600	9.0900	+1.792%	175,479	-0.990%
2019-05-29	8.7500	8.9300	8.5870	8.9300	+2.644%	199,893	+0.784%
2019-05-28	8.4200	8.8900	8.4200	8.7000	+3.695%	139,923	+3.448%
2019-05-24	8.3700	8.6000	8.3000	8.3900	+0.479%	60,606	+7.271%
2019-05-23	8.4600	8.5400	8.3200	8.3500	-3.468%	82,366	+7.784%
2019-05-22	8.4700	8.6500	8.3500	8.6500	+0.698%	46,844	+4.046%
2019-05-21	8.6100	8.8200	8.5000	8.5900	+1.059%	93,057	+4.773%
2019-05-20	8.5500	8.7800	8.3000	8.5000	-0.352%	101,356	+5.882%
2019-05-17	8.6000	8.6900	8.4800	8.5300	-1.044%	43,033	+5.510%
2019-05-16	8.4500	8.8000	8.3800	8.6200	+2.133%	83,464	+4.408%
2019-05-15	8.4100	8.4900	8.2000	8.4400	+0.476%	51,755	+6.635%
2019-05-14	8.3900	8.4000	8.2400	8.4000	+1.205%	78,919	+7.143%
2019-05-13	8.4100	8.4100	7.8000	8.3000	-0.955%	93,381	+8.434%
2019-05-10	8.5000	8.6000	8.2800	8.3800	-5.311%	184,413	+7.399%
2019-05-09	8.9000	8.9100	8.6370	8.8500	-0.562%	146,043	+1.695%
2019-05-08	8.7300	8.9300	8.6635	8.9000	+3.009%	176,274	+1.124%
2019-05-07	8.4000	8.8000	8.4000	8.6400	+3.473%	127,265	+4.167%
2019-05-06	8.0500	8.6500	8.0500	8.3500	+3.214%	230,242	+7.784%
2019-05-03	7.9100	8.2225	7.7082	8.0900	+2.535%	116,196	+11.248%
2019-05-02	7.8000	7.8900	7.6600	7.8900	+1.806%	40,292	+14.068%
2019-05-01	7.6500	7.9800	7.6500	7.7500	+2.378%	131,370	+16.129%
2019-04-30	8.0000	8.1127	7.5500	7.5700	+3.134%	252,638	+18.890%
2019-04-29	7.5000	7.6000	7.3400	7.3400	-3.038%	51,139	+22.616%
2019-04-26	7.6040	7.6500	7.5200	7.5700	-0.916%	32,721	+18.890%
2019-04-25	7.6000	7.7575	7.6000	7.6400	-0.131%	20,460	+17.801%
2019-04-24	7.5000	7.8000	7.5000	7.6500	+1.190%	29,683	+17.647%
2019-04-23	7.7300	7.7600	7.5000	7.5600	-2.199%	59,752	+19.048%
2019-04-22	7.7300	7.7800	7.5400	7.7300	+0.130%	56,435	+16.429%
2019-04-18	7.4500	7.7300	7.3800	7.7200	+3.624%	38,903	+16.580%
2019-04-17	7.7100	7.7100	7.4500	7.4500	-1.194%	35,108	+20.805%
2019-04-16	7.4800	7.6200	7.4409	7.5400	+1.208%	42,021	+19.363%
2019-04-15	7.4600	7.5000	7.2900	7.4500	+0.812%	76,369	+20.805%
2019-04-12	7.2810	7.4977	7.2795	7.3900	+2.355%	34,180	+21.786%
2019-04-11	7.1200	7.3000	7.1200	7.2200	+1.404%	43,729	+24.654%
2019-04-10	7.0000	7.1900	7.0000	7.1200	+0.282%	59,171	+26.404%
2019-04-09	7.1400	7.2000	7.0500	7.1000	+1.140%	69,260	+26.761%
2019-04-08	6.8700	7.2100	6.8700	7.0200	0.000%	68,433	+28.205%
2019-04-05	6.8411	7.0600	6.8210	7.0200	+2.632%	28,954	+28.205%
2019-04-04	6.8500	7.0499	6.8000	6.8400	-0.870%	49,617	+31.579%
2019-04-03	7.2500	7.3600	6.8704	6.9000	-4.167%	139,552	+30.435%
2019-04-02	6.9000	7.2000	6.8000	7.2000	+5.417%	188,666	+25.000%
2019-04-01	6.2500	6.9000	6.2500	6.8300	+7.729%	201,544	+31.772%
2019-03-29	6.4000	6.5000	6.3400	6.3400	-1.858%	45,887	+41.956%
2019-03-28	6.6100	6.6100	6.4000	6.4600	-1.223%	29,164	+39.319%
2019-03-27	6.4700	6.6400	6.3200	6.5400	+1.238%	20,914	+37.615%
2019-03-26	6.5000	6.5917	6.3900	6.4600	+0.311%	19,395	+39.319%
2019-03-25	6.2999	6.4600	6.2800	6.4400	+1.738%	31,410	+39.752%
2019-03-22	6.6000	6.6000	6.2400	6.3300	-4.669%	52,939	+42.180%
2019-03-21	6.3700	6.6500	6.3700	6.6400	+5.063%	41,770	+35.542%
2019-03-20	6.2600	6.4250	6.1323	6.3200	+1.608%	71,761	+42.405%
2019-03-19	6.3700	6.4600	6.2200	6.2200	-1.270%	64,512	+44.695%
2019-03-18	6.2100	6.3925	6.2100	6.3000	+0.800%	49,051	+42.857%
2019-03-15	6.1500	6.3500	6.1500	6.2500	+1.626%	48,103	+44.000%
2019-03-14	6.2200	6.2300	6.0800	6.1500	-1.600%	35,045	+46.341%

document.getElementById("rQ0yMg").onerror = function(){this.style.display='none';}; .dark-mode .lJrH2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJrH2R{ color: #333333; background-color: white; border: 2px solid #333333; }GSBGlobalSCAPE, Inc.stock NYSEAMERICAN

GSB
GlobalSCAPE, Inc.
stock NYSEAMERICAN