GSB

Globalscape

$8.39 0.04 (0.48%)
19:59 EDT GSB Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.06 (0.72%)
P/E:       -419.50
Market Cap:       182.51M
EPS:       -0.02
Volume:       59,700
Day's Range:       8.30 - 8.60
52wk Range:       3.20 - 8.93
Previous Close:       8.39
Historical Data for GSB
Date Open High Low Volume Close Change %
05/24/19 8.37 8.60 8.30 59,700 8.39 0.04   0.48%
05/23/19 8.46 8.54 8.32 77,426 8.35 -0.30   -3.47%
05/22/19 8.47 8.65 8.35 45,640 8.65 0.06   0.70%
05/21/19 8.61 8.82 8.50 91,365 8.59 0.09   1.06%
05/20/19 8.55 8.78 8.30 100,590 8.50 -0.03   -0.35%
05/17/19 8.60 8.69 8.48 40,200 8.53 -0.09   -1.04%
05/16/19 8.45 8.80 8.38 79,863 8.62 0.18   2.13%
05/15/19 8.41 8.49 8.20 51,507 8.44 0.04   0.48%
05/14/19 8.39 8.40 8.24 77,379 8.40 0.10   1.20%
05/13/19 8.41 8.41 7.80 92,425 8.30 -0.08   -0.95%
05/10/19 8.50 8.60 8.28 183,000 8.38 -0.47   -5.31%
05/09/19 8.90 8.91 8.64 138,990 8.85 -0.05   -0.56%
05/08/19 8.73 8.93 8.66 174,306 8.90 0.26   3.01%
05/07/19 8.40 8.80 8.40 125,952 8.64 0.29   3.47%
05/06/19 8.05 8.65 8.05 227,507 8.35 0.26   3.21%
05/03/19 7.91 8.22 7.71 115,600 8.09 0.20   2.53%
05/02/19 7.80 7.89 7.66 39,582 7.89 0.14   1.81%
05/01/19 7.65 7.98 7.65 130,552 7.75 0.18   2.38%
04/30/19 8.00 8.11 7.55 240,048 7.57 0.23   3.13%
04/29/19 7.50 7.60 7.34 50,631 7.34 -0.23   -3.04%
04/26/19 7.60 7.65 7.52 32,500 7.57 -0.07   -0.92%
04/25/19 7.60 7.76 7.60 19,763 7.64 -0.01   -0.13%
04/24/19 7.50 7.80 7.50 28,913 7.65 0.09   1.19%
04/23/19 7.73 7.76 7.50 59,268 7.56 -0.17   -2.20%
04/22/19 7.73 7.78 7.54 53,271 7.73 0.01   0.13%
04/18/19 7.45 7.73 7.38 38,100 7.72 0.27   3.62%
04/17/19 7.71 7.71 7.45 30,812 7.45 -0.09   -1.19%
04/16/19 7.48 7.62 7.44 41,228 7.54 0.09   1.21%
04/15/19 7.46 7.50 7.29 73,263 7.45 0.06   0.81%
04/12/19 7.28 7.50 7.28 33,400 7.39 0.17   2.35%
04/11/19 7.12 7.30 7.12 41,463 7.22 0.10   1.40%
04/10/19 7.00 7.19 7.00 56,021 7.12 0.02   0.28%
04/09/19 7.14 7.20 7.05 68,894 7.10 0.08   1.14%
04/08/19 6.87 7.21 6.87 63,261 7.02 0.00   0.00%
04/05/19 6.84 7.06 6.82 28,700 7.02 0.18   2.63%
04/04/19 6.85 7.05 6.80 49,017 6.84 -0.06   -0.87%
04/03/19 7.25 7.36 6.87 138,220 6.90 -0.30   -4.17%
04/02/19 6.90 7.20 6.80 187,108 7.20 0.37   5.42%
04/01/19 6.25 6.90 6.25 198,042 6.83 0.49   7.73%
03/29/19 6.40 6.50 6.34 44,800 6.34 -0.12   -1.86%
03/28/19 6.61 6.61 6.40 28,364 6.46 -0.08   -1.22%
03/27/19 6.47 6.64 6.32 20,594 6.54 0.08   1.24%
03/26/19 6.50 6.59 6.39 19,357 6.46 0.02   0.31%
03/25/19 6.30 6.46 6.28 31,356 6.44 0.11   1.74%
03/22/19 6.60 6.60 6.24 51,000 6.33 -0.31   -4.67%
03/21/19 6.37 6.65 6.37 41,056 6.64 0.32   5.06%
03/20/19 6.26 6.43 6.13 70,197 6.32 0.10   1.61%
03/19/19 6.37 6.46 6.22 64,150 6.22 -0.08   -1.27%
03/18/19 6.21 6.39 6.21 47,683 6.30 0.05   0.80%
03/15/19 6.15 6.35 6.15 47,500 6.25 0.10   1.63%
03/14/19 6.22 6.23 6.08 34,485 6.15 -0.10   -1.60%
03/13/19 6.19 6.30 6.19 54,472 6.25 0.01   0.16%
03/12/19 6.11 6.29 6.09 59,621 6.24 0.09   1.46%
03/11/19 6.04 6.15 6.01 67,081 6.15 0.08   1.32%
03/08/19 5.84 6.16 5.84 29,700 6.07 0.17   2.88%
03/07/19 6.00 6.16 5.86 79,182 5.90 -0.08   -1.34%
03/06/19 5.98 6.13 5.98 41,832 5.98 0.00   0.00%
03/05/19 5.87 6.19 5.78 265,053 5.98 0.08   1.36%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!