Globalscape (NY: GSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.470	4.500	4.370	4.400	42,500	-0.07(-1.57%)
Nov 29, 2018	4.420	4.480	4.420	4.470	10,630	+0.07(+1.59%)
Nov 28, 2018	4.440	4.480	4.350	4.400	227,773	-0.06(-1.35%)
Nov 27, 2018	4.300	4.460	4.300	4.460	10,377	+0.07(+1.59%)
Nov 26, 2018	4.400	4.410	4.200	4.390	32,934	+0.12(+2.81%)
Nov 23, 2018	4.410	4.410	4.220	4.270	409,900	-0.15(-3.39%)
Nov 21, 2018		4.420	4.420	4.420	0	+0.01(+0.23%)
Nov 20, 2018	4.480	4.490	4.297	4.410	34,384	-0.11(-2.43%)
Nov 19, 2018	4.630	4.630	4.450	4.520	34,941	-0.03(-0.66%)
Nov 16, 2018	4.600	4.600	4.500	4.550	20,300	-0.04(-0.87%)
Nov 15, 2018	4.480	4.600	4.480	4.590	19,820	+0.09(+2.00%)
Nov 14, 2018	4.660	4.696	4.490	4.500	38,778	-0.10(-2.17%)
Nov 13, 2018	4.420	4.730	4.420	4.600	54,852	+0.16(+3.60%)
Nov 12, 2018	4.450	4.450	4.390	4.440	14,058	+0.06(+1.37%)
Nov 09, 2018	4.380	4.400	4.360	4.380	7,200	-0.01(-0.23%)
Nov 08, 2018	4.300	4.410	4.070	4.390	16,222	+0.01(+0.23%)
Nov 07, 2018	4.350	4.380	4.260	4.380	7,024	+0.04(+0.92%)
Nov 06, 2018	4.180	4.354	4.149	4.340	12,606	+0.19(+4.58%)
Nov 05, 2018	4.190	4.190	4.131	4.150	3,906	-0.02(-0.48%)
Nov 02, 2018	4.150	4.170	4.150	4.170	27,700	+0.03(+0.72%)
Nov 01, 2018	4.090	4.150	4.080	4.140	117,262	+0.13(+3.24%)
Oct 31, 2018	4.050	4.050	3.910	4.010	20,524	+0.02(+0.50%)
Oct 30, 2018	3.910	4.050	3.910	3.990	64,822	+0.09(+2.31%)
Oct 29, 2018	3.910	3.920	3.890	3.900	12,769	+0.01(+0.26%)
Oct 26, 2018	3.880	3.890	3.850	3.890	8,100	+0.01(+0.26%)
Oct 25, 2018	3.910	3.950	3.820	3.880	26,338	-0.06(-1.52%)
Oct 24, 2018	3.980	3.980	3.940	3.940	14,198	-0.06(-1.50%)
Oct 23, 2018	3.910	4.000	3.910	4.000	14,045	+0.02(+0.50%)
Oct 22, 2018	4.050	4.050	3.980	3.980	25,573	-0.06(-1.49%)
Oct 19, 2018	4.040	4.040	4.000	4.040	9,700	-0.01(-0.25%)
Oct 18, 2018	4.050	4.050	4.030	4.050	13,133	+0.01(+0.17%)
Oct 17, 2018	4.020	4.050	4.020	4.043	9,708	+0.00(+0.10%)
Oct 16, 2018	4.000	4.049	4.000	4.039	4,323	+0.03(+0.73%)
Oct 15, 2018	4.030	4.040	4.000	4.010	42,151	-0.04(-0.99%)
Oct 12, 2018	4.040	4.080	4.030	4.050	32,000	+0.05(+1.25%)
Oct 11, 2018	3.770	4.080	3.770	4.000	21,557	-0.06(-1.48%)
Oct 10, 2018	4.070	4.140	4.040	4.060	19,505	-0.05(-1.22%)
Oct 09, 2018	4.200	4.200	4.000	4.110	14,351	-0.10(-2.38%)
Oct 08, 2018	4.150	4.210	4.150	4.210	14,166	+0.07(+1.69%)
Oct 05, 2018	4.090	4.190	4.090	4.140	32,400	+0.02(+0.49%)
Oct 04, 2018	4.120	4.130	4.050	4.120	24,710	+0.02(+0.49%)
Oct 03, 2018	3.900	4.130	3.900	4.100	56,268	-0.01(-0.24%)
Oct 02, 2018	4.110	4.140	4.080	4.110	21,664	+0.00(+0.00%)
Oct 01, 2018	4.050	4.120	4.050	4.110	103,967	+0.10(+2.49%)
Sep 28, 2018	4.010	4.080	3.960	4.010	30,900	+0.00(+0.00%)
Sep 27, 2018	3.950	4.050	3.940	4.010	50,185	+0.09(+2.30%)
Sep 26, 2018	3.960	4.000	3.860	3.920	36,153	-0.07(-1.75%)
Sep 25, 2018	4.060	4.110	3.940	3.990	37,744	-0.09(-2.21%)
Sep 24, 2018	4.060	4.080	4.050	4.080	17,256	+0.01(+0.25%)
Sep 21, 2018	3.940	4.070	3.920	4.070	53,300	+0.15(+3.83%)
Sep 20, 2018	3.980	4.020	3.850	3.920	82,818	-0.10(-2.49%)
Sep 19, 2018	4.010	4.055	4.010	4.020	34,052	-0.02(-0.50%)
Sep 18, 2018	4.040	4.150	4.030	4.040	88,505	+0.01(+0.25%)
Sep 17, 2018	4.010	4.043	4.000	4.030	78,637	+0.02(+0.50%)
Sep 14, 2018	3.950	4.070	3.950	4.010	106,000	+0.08(+2.04%)
Sep 13, 2018	3.940	3.950	3.930	3.930	24,246	-0.04(-1.01%)
Sep 12, 2018	3.960	3.970	3.930	3.970	14,735	+0.03(+0.76%)
Sep 11, 2018	4.000	4.000	3.920	3.940	93,112	-0.04(-1.01%)
Sep 10, 2018	3.950	4.000	3.950	3.980	50,633	+0.03(+0.76%)
Sep 07, 2018	3.920	3.950	3.910	3.950	47,700	+0.02(+0.51%)
Sep 06, 2018	3.930	3.940	3.920	3.930	18,753	-0.01(-0.25%)
Sep 05, 2018	3.940	3.960	3.930	3.940	14,556	+0.00(+0.00%)