Globalscape (NY: GSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		3.950	3.950	3.950	0	-0.02(-0.50%)
Aug 30, 2018	3.960	3.970	3.940	3.970	22,679	+0.00(+0.00%)
Aug 29, 2018	3.960	3.990	3.940	3.970	166,103	+0.02(+0.51%)
Aug 28, 2018	3.960	3.960	3.935	3.950	76,569	+0.04(+1.02%)
Aug 27, 2018	3.970	3.980	3.910	3.910	58,985	-0.06(-1.51%)
Aug 24, 2018	3.980	3.990	3.960	3.970	91,400	-0.01(-0.25%)
Aug 23, 2018	3.950	4.010	3.950	3.980	179,174	+0.03(+0.76%)
Aug 22, 2018	3.960	3.960	3.940	3.950	93,144	-0.01(-0.25%)
Aug 21, 2018	4.060	4.060	3.900	3.960	337,164	+0.50(+14.45%)
Aug 20, 2018	3.650	3.650	3.400	3.460	52,676	+0.01(+0.29%)
Aug 17, 2018	3.610	3.700	3.450	3.450	30,100	-0.05(-1.53%)
Aug 16, 2018	3.560	3.650	3.503	3.503	8,503	-0.03(-0.75%)
Aug 15, 2018	3.430	3.579	3.420	3.530	11,463	-0.07(-2.07%)
Aug 14, 2018	3.500	3.650	3.500	3.605	27,501	+0.15(+4.24%)
Aug 13, 2018	3.400	3.510	3.350	3.458	112,279	+0.08(+2.31%)
Aug 10, 2018	3.500	3.520	3.300	3.380	109,400	+0.15(+4.64%)
Aug 09, 2018	3.400	3.475	3.200	3.230	142,043	-0.17(-5.00%)
Aug 08, 2018	3.500	3.550	3.400	3.400	34,264	-0.19(-5.29%)
Aug 07, 2018	3.580	3.600	3.530	3.590	15,765	-0.01(-0.14%)
Aug 06, 2018	3.690	3.690	3.590	3.595	16,880	-0.00(-0.13%)
Aug 03, 2018	3.700	3.720	3.600	3.600	38,200	-0.04(-1.23%)
Aug 02, 2018	3.710	3.750	3.580	3.645	30,909	-0.02(-0.68%)
Aug 01, 2018	3.800	3.800	3.640	3.670	44,876	+0.00(+0.00%)
Jul 31, 2018	3.665	3.800	3.665	3.670	15,752	-0.02(-0.54%)
Jul 30, 2018	3.680	3.730	3.580	3.690	10,453	-0.02(-0.54%)
Jul 27, 2018	3.720	3.790	3.700	3.710	11,200	-0.04(-1.07%)
Jul 26, 2018	3.770	3.800	3.730	3.750	33,382	-0.05(-1.32%)
Jul 25, 2018	3.770	3.840	3.760	3.800	21,218	+0.00(+0.00%)
Jul 24, 2018	3.790	3.860	3.790	3.800	24,546	-0.02(-0.52%)
Jul 23, 2018	3.860	3.910	3.810	3.820	52,249	-0.07(-1.80%)
Jul 20, 2018	3.830	3.950	3.830	3.890	11,945	+0.02(+0.52%)
Jul 19, 2018	3.960	3.990	3.840	3.870	10,156	-0.12(-3.01%)
Jul 18, 2018	3.810	4.000	3.810	3.990	20,831	+0.18(+4.72%)
Jul 17, 2018	3.800	3.880	3.800	3.810	19,643	+0.01(+0.26%)
Jul 16, 2018	3.800	3.880	3.800	3.800	6,701	-0.02(-0.52%)
Jul 13, 2018	3.800	3.820	3.750	3.820	18,151	-0.02(-0.52%)
Jul 12, 2018	3.850	3.857	3.775	3.840	8,908	+0.02(+0.52%)
Jul 11, 2018	3.880	3.960	3.741	3.820	49,919	-0.07(-1.80%)
Jul 10, 2018	3.930	3.930	3.870	3.890	13,443	-0.07(-1.77%)
Jul 09, 2018	3.950	3.960	3.925	3.960	11,763	+0.04(+1.02%)
Jul 06, 2018	3.920	3.950	3.900	3.920	7,695	-0.01(-0.25%)
Jul 05, 2018	3.880	3.940	3.810	3.930	9,182	+0.07(+1.81%)
Jul 03, 2018		3.860	3.860	3.860	0	+0.04(+1.05%)
Jul 02, 2018	3.890	3.930	3.820	3.820	6,882	-0.05(-1.29%)
Jun 29, 2018	3.740	3.910	3.740	3.870	14,079	+0.01(+0.26%)
Jun 28, 2018	3.830	3.900	3.740	3.860	22,919	-0.07(-1.78%)
Jun 27, 2018	3.980	4.000	3.860	3.930	27,867	-0.07(-1.75%)
Jun 26, 2018	4.200	4.219	3.856	4.000	23,444	-0.03(-0.74%)
Jun 25, 2018	4.000	4.070	3.875	4.030	24,232	+0.00(+0.00%)
Jun 22, 2018	4.030	4.080	3.920	4.030	46,400	-0.01(-0.25%)
Jun 21, 2018	4.170	4.170	4.040	4.040	14,059	-0.14(-3.35%)
Jun 20, 2018	4.200	4.200	4.170	4.180	16,108	+0.03(+0.72%)
Jun 19, 2018	4.120	4.220	4.100	4.150	41,650	+0.05(+1.22%)
Jun 18, 2018	4.150	4.190	4.100	4.100	52,032	-0.08(-1.91%)
Jun 15, 2018		4.200	4.110	4.180	72,023	+0.07(+1.70%)
Jun 14, 2018	3.870	4.210	3.870	4.110	147,256	+0.26(+6.61%)
Jun 13, 2018	3.890	3.890	3.810	3.855	20,294	+0.02(+0.39%)
Jun 12, 2018	3.850	3.860	3.820	3.840	35,825	-0.01(-0.26%)
Jun 11, 2018	3.860	3.890	3.800	3.850	9,596	+0.00(+0.00%)
Jun 08, 2018	3.850	3.910	3.850	3.850	49,060	+0.00(+0.00%)
Jun 07, 2018	3.740	3.850	3.740	3.850	32,828	+0.09(+2.39%)
Jun 06, 2018			3.760	3.760	29,499	-0.14(-3.59%)
Jun 05, 2018	3.830	3.970	3.830	3.900	55,407	+0.10(+2.63%)
Jun 04, 2018	3.770	3.820	3.770	3.800	31,347	-0.01(-0.26%)