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 (%)
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%)
Nov 01, 2021 2.090 2.433 2.150 2.260 1,161,952 +0.22(+10.78%)
Oct 29, 2021 2.060 2.100 2.020 2.040 155,880 -0.05(-2.39%)
Oct 28, 2021 2.090 2.130 2.065 2.090 130,765 +0.02(+0.97%)
Oct 27, 2021 2.120 2.130 2.050 2.070 159,947 -0.06(-2.82%)
Oct 26, 2021 2.090 2.130 2.130 157,575 +0.03(+1.43%)
Oct 25, 2021 2.080 2.130 1.980 2.100 247,164 +0.05(+2.44%)
Oct 22, 2021 2.150 2.188 1.940 2.050 554,775 -0.10(-4.65%)
Oct 21, 2021 2.310 2.500 2.110 2.150 1,007,565 -0.15(-6.52%)
Oct 20, 2021 2.230 2.300 2.210 2.300 173,246 +0.06(+2.68%)
Oct 19, 2021 2.240 2.250 2.210 2.240 147,516 +0.02(+0.90%)
Oct 18, 2021 2.240 2.260 2.200 2.220 119,869 -0.01(-0.45%)
Oct 15, 2021 2.190 2.250 2.170 2.230 175,243 +0.05(+2.29%)
Oct 14, 2021 2.250 2.250 2.140 2.180 334,261 -0.06(-2.68%)
Oct 13, 2021 2.200 2.250 2.150 2.240 286,553 +0.06(+2.75%)
Oct 12, 2021 2.190 2.200 2.080 2.180 423,139 +0.01(+0.46%)
Oct 11, 2021 2.240 2.270 2.160 2.170 408,284 -0.04(-1.81%)
Oct 08, 2021 2.550 2.550 2.190 2.210 512,082 -0.24(-9.80%)
Oct 07, 2021 2.370 2.530 2.360 2.450 241,022 +0.10(+4.26%)
Oct 06, 2021 2.290 2.400 2.220 2.350 123,443 +0.03(+1.29%)
Oct 05, 2021 2.430 2.430 2.276 2.320 146,836 -0.01(-0.43%)
Oct 04, 2021 2.370 2.440 2.278 2.330 135,648 -0.04(-1.69%)
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.