FinData: Historical Data for AMEX, GSB

Friday, 26 April 2024

GlobalSCAPE Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/07/20	9.510	9.550	9.460	9.500	60,700
23/07/20	9.520	9.630	9.440	9.520	331,800
22/07/20	9.550	9.660	9.480	9.560	190,700
21/07/20	9.560	9.650	9.550	9.640	843,900
20/07/20	9.450	9.750	8.510	9.630	1,432,500
17/07/20	8.050	8.300	7.930	8.190	145,200
16/07/20	8.060	8.390	7.940	8.090	74,000
15/07/20	7.800	8.360	7.710	8.210	109,000
14/07/20	7.720	8.001	7.600	7.710	167,300
13/07/20	8.430	8.440	7.703	7.750	196,200
10/07/20	8.460	8.527	8.280	8.440	90,800
09/07/20	8.860	8.860	8.200	8.460	131,500
08/07/20	9.030	9.030	8.370	8.900	163,600
07/07/20	9.280	9.460	8.610	9.000	89,200
06/07/20	9.710	9.840	9.135	9.410	87,000
02/07/20	9.440	9.750	9.250	9.610	79,600
01/07/20	9.720	9.810	9.360	9.490	65,000
30/06/20	9.870	9.950	9.570	9.750	59,900
29/06/20	10.01	10.29	9.37	10.04	130,900
26/06/20	10.71	10.93	10.00	10.21	1,551,400
25/06/20	10.63	10.81	10.40	10.81	259,600
24/06/20	10.42	10.74	10.20	10.55	139,700
23/06/20	10.50	10.74	10.36	10.36	71,600
22/06/20	10.25	10.58	10.15	10.45	61,000
19/06/20	10.10	10.74	10.05	10.24	183,300
18/06/20	10.50	10.70	9.97	10.06	97,900
17/06/20	10.87	10.89	10.51	10.52	62,200
16/06/20	11.06	11.06	10.66	10.69	59,800
15/06/20	10.56	10.80	10.27	10.74	93,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.