Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gbs Inc (NQ: GBS )

0.4732 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.8900 0.9299 270,385 +0.04(+4.48%)
Jan 28, 2022 0.9314 0.9990 0.8801 0.8900 287,621 -0.08(-8.25%)
Jan 27, 2022 1.130 1.180 0.9400 0.9700 543,646 -0.16(-14.16%)
Jan 26, 2022 1.190 1.200 1.103 1.130 154,950 +0.01(+0.89%)
Jan 25, 2022 1.120 1.190 1.070 1.120 223,726 -0.04(-3.45%)
Jan 24, 2022 1.430 1.430 1.050 1.160 749,292 -0.31(-21.09%)
Jan 21, 2022 1.530 1.530 1.450 1.470 140,127 -0.08(-5.16%)
Jan 20, 2022 1.600 1.600 1.530 1.550 79,489 -0.05(-3.13%)
Jan 19, 2022 1.540 1.640 1.470 1.600 344,562 +0.07(+4.58%)
Jan 18, 2022 1.580 1.580 1.470 1.530 95,557 -0.03(-1.92%)
Jan 14, 2022 1.560 0 +0.02(+1.30%)
Jan 13, 2022 1.560 1.650 1.530 1.540 221,737 -0.03(-1.91%)
Jan 12, 2022 1.620 1.620 1.530 1.570 151,776 -0.02(-1.26%)
Jan 11, 2022 1.580 1.610 1.500 1.590 186,142 +0.07(+4.61%)
Jan 10, 2022 1.560 1.560 1.450 1.520 120,284 -0.04(-2.56%)
Jan 07, 2022 1.540 1.600 1.480 1.560 179,575 +0.09(+6.12%)
Jan 06, 2022 1.540 1.570 1.410 1.470 264,878 -0.05(-3.29%)
Jan 05, 2022 1.600 1.629 1.510 1.520 253,100 -0.12(-7.32%)
Jan 04, 2022 1.670 1.680 1.530 1.640 685,632 -0.06(-3.53%)
Jan 03, 2022 1.550 1.980 1.540 1.700 7,908,023 +0.26(+18.47%)
Dec 31, 2021 1.540 1.570 1.400 1.435 182,813 -0.08(-5.59%)
Dec 30, 2021 1.500 1.580 1.495 1.520 147,599 +0.02(+1.33%)
Dec 29, 2021 1.570 1.570 1.470 1.500 216,746 -0.04(-2.60%)
Dec 28, 2021 1.590 1.608 1.500 1.540 191,344 -0.06(-3.75%)
Dec 27, 2021 1.610 1.670 1.570 1.600 206,165 -0.01(-0.62%)
Dec 23, 2021 1.420 1.670 1.420 1.610 314,476 +0.15(+10.27%)
Dec 22, 2021 1.430 1.510 1.400 1.460 252,187 +0.05(+3.55%)
Dec 21, 2021 1.370 1.470 1.370 1.410 332,545 +0.01(+0.71%)
Dec 20, 2021 1.420 1.480 1.286 1.400 528,841 +0.14(+11.11%)
Dec 17, 2021 1.650 1.650 1.260 1.260 1,195,466 -0.38(-23.17%)
Dec 16, 2021 1.700 1.720 1.620 1.640 131,178 -0.05(-2.96%)
Dec 15, 2021 1.690 1.710 1.610 1.690 275,841 -0.03(-1.74%)
Dec 14, 2021 1.760 1.780 1.700 1.720 116,447 -0.04(-2.27%)
Dec 13, 2021 1.690 1.840 1.670 1.760 449,482 +0.04(+2.33%)
Dec 10, 2021 1.710 1.750 1.670 1.720 120,659 +0.01(+0.58%)
Dec 09, 2021 1.750 1.790 1.670 1.710 230,178 -0.08(-4.47%)
Dec 08, 2021 1.650 1.850 1.620 1.790 308,470 +0.11(+6.55%)
Dec 07, 2021 1.620 1.740 1.601 1.680 241,465 +0.11(+7.01%)
Dec 06, 2021 1.710 1.770 1.510 1.570 953,055 -0.23(-12.78%)
Dec 03, 2021 1.910 1.920 1.735 1.800 395,060 -0.12(-6.25%)
Dec 02, 2021 1.760 1.930 1.680 1.920 982,900 +0.02(+1.05%)
Dec 01, 2021 1.690 1.900 1.670 1.900 2,863,189 -0.08(-4.04%)
Nov 30, 2021 1.810 2.190 1.780 1.980 32,464,514 +0.36(+22.22%)
Nov 29, 2021 1.940 1.940 1.600 1.620 659,184 -0.26(-13.83%)
Nov 26, 2021 1.620 1.900 1.620 1.880 379,612 +0.22(+13.25%)
Nov 24, 2021 1.620 1.800 1.570 1.660 491,792 +0.00(+0.00%)
Nov 23, 2021 1.710 1.760 1.550 1.660 125,316 +0.01(+0.61%)
Nov 22, 2021 1.760 1.808 1.640 1.650 121,483 -0.10(-5.71%)
Nov 19, 2021 1.690 1.850 1.686 1.750 173,073 +0.07(+4.17%)
Nov 18, 2021 1.810 1.710 1.680 1.680 252,784 -0.13(-7.18%)
Nov 17, 2021 1.830 1.840 1.750 1.810 162,537 -0.02(-1.09%)
Nov 16, 2021 1.910 1.938 1.810 1.830 254,674 -0.08(-4.19%)
Nov 15, 2021 1.950 1.960 1.910 1.910 113,204 -0.07(-3.54%)
Nov 12, 2021 1.940 1.990 1.910 1.980 171,364 +0.04(+2.06%)
Nov 11, 2021 2.010 2.020 1.940 1.940 209,521 -0.02(-1.02%)
Nov 10, 2021 1.980 1.960 181,891 -0.05(-2.49%)
Nov 09, 2021 2.160 2.160 1.950 2.010 932,800 -0.18(-8.22%)
Nov 08, 2021 2.140 2.279 2.132 2.190 145,961 +0.07(+3.30%)
Nov 05, 2021 2.180 2.250 2.120 2.120 116,482 -0.07(-3.20%)
Nov 04, 2021 2.150 2.200 2.100 2.190 146,117 +0.07(+3.30%)
Nov 03, 2021 2.200 2.225 2.110 2.120 158,377 -0.08(-3.64%)
Nov 02, 2021 2.260 2.280 2.160 2.200 123,014 -0.06(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.