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 (%)
Jun 30, 2022 0.7000 0.7000 0.6400 0.6620 51,725 -0.04(-5.43%)
Jun 29, 2022 0.6800 0.7300 0.6829 0.7000 27,131 -0.02(-2.80%)
Jun 28, 2022 0.6911 0.7796 0.6911 0.7202 44,961 -0.02(-3.29%)
Jun 27, 2022 0.7170 0.7861 0.7101 0.7447 105,943 +0.01(+0.74%)
Jun 24, 2022 0.8105 0.8200 0.7392 0.7392 83,434 -0.05(-6.43%)
Jun 23, 2022 0.7700 0.8000 0.7200 0.7900 96,437 +0.04(+4.83%)
Jun 22, 2022 0.6614 0.7536 0.6614 0.7536 252,019 +0.09(+13.10%)
Jun 21, 2022 0.6352 0.6700 0.6036 0.6663 90,503 +0.01(+1.73%)
Jun 17, 2022 0.6200 0.6550 0.5630 0.6550 94,114 +0.06(+10.46%)
Jun 16, 2022 0.5600 0.6000 0.5320 0.5930 188,929 +0.01(+1.70%)
Jun 15, 2022 0.5700 0.5852 0.5600 0.5831 76,925 -0.00(-0.12%)
Jun 14, 2022 0.5700 0.6190 0.5702 0.5838 29,318 +0.01(+2.37%)
Jun 13, 2022 0.5824 0.6018 0.5701 0.5703 122,703 -0.01(-2.08%)
Jun 10, 2022 0.6500 0.6500 0.5701 0.5824 90,250 -0.03(-5.32%)
Jun 09, 2022 0.6400 0.6410 0.6004 0.6151 39,984 +0.02(+2.50%)
Jun 08, 2022 0.6000 0.6300 0.5700 0.6001 139,892 +0.03(+5.28%)
Jun 07, 2022 0.5700 0.5828 0.5700 0.5700 139,824 -0.00(-0.54%)
Jun 06, 2022 0.5700 0.6098 0.5725 0.5731 45,763 +0.00(+0.16%)
Jun 03, 2022 0.5900 0.5997 0.5700 0.5722 58,922 +0.00(+0.18%)
Jun 02, 2022 0.5970 0.6043 0.5664 0.5712 23,221 -0.02(-3.15%)
Jun 01, 2022 0.5880 0.6000 0.5784 0.5898 54,100 +0.01(+1.69%)
May 31, 2022 0.5800 0.5990 0.5600 0.5800 77,067 -0.01(-1.78%)
May 27, 2022 0.5900 0.6195 0.5641 0.5905 99,492 +0.01(+1.81%)
May 26, 2022 0.6205 0.6220 0.5800 0.5800 68,169 -0.01(-1.68%)
May 25, 2022 0.5880 0.6000 0.5606 0.5899 23,820 +0.01(+1.53%)
May 24, 2022 0.5950 0.6190 0.5717 0.5810 14,461 -0.01(-1.54%)
May 23, 2022 0.5934 0.6172 0.5557 0.5901 82,121 +0.01(+1.36%)
May 20, 2022 0.6200 0.6441 0.5702 0.5822 31,093 -0.03(-4.71%)
May 19, 2022 0.6035 0.6498 0.6000 0.6110 24,943 -0.01(-1.80%)
May 18, 2022 0.6600 0.6905 0.6216 0.6222 101,054 -0.04(-5.76%)
May 17, 2022 0.6800 0.6880 0.6500 0.6602 253,032 -0.02(-3.48%)
May 16, 2022 0.6217 0.7600 0.5803 0.6840 949,241 +0.07(+12.09%)
May 13, 2022 0.6000 0.6383 0.5580 0.6102 77,941 -0.02(-3.14%)
May 12, 2022 0.5713 0.6300 0.5684 0.6300 66,921 +0.04(+7.42%)
May 11, 2022 0.6000 0.6229 0.5310 0.5865 67,545 +0.03(+5.37%)
May 10, 2022 0.5700 0.6000 0.5500 0.5566 69,059 -0.02(-2.85%)
May 09, 2022 0.5740 0.5902 0.5300 0.5729 166,303 -0.02(-3.19%)
May 06, 2022 0.6100 0.6300 0.5649 0.5918 210,422 -0.03(-4.55%)
May 05, 2022 0.6500 0.6600 0.6200 0.6200 97,011 -0.02(-2.64%)
May 04, 2022 0.6500 0.6685 0.6140 0.6368 82,919 -0.00(-0.31%)
May 03, 2022 0.6224 0.6498 0.6100 0.6388 34,433 +0.01(+1.74%)
May 02, 2022 0.6128 0.6500 0.5830 0.6279 59,735 +0.02(+2.46%)
Apr 29, 2022 0.6050 0.6300 0.6000 0.6128 78,903 +0.01(+1.61%)
Apr 28, 2022 0.6200 0.6300 0.6000 0.6031 127,799 -0.03(-5.47%)
Apr 27, 2022 0.6500 0.6658 0.6200 0.6380 104,618 -0.01(-0.99%)
Apr 26, 2022 0.7137 0.7137 0.6300 0.6444 188,750 -0.06(-7.94%)
Apr 25, 2022 0.7700 0.8031 0.6800 0.7000 214,948 -0.07(-8.50%)
Apr 22, 2022 0.8000 0.8447 0.7521 0.7650 148,422 -0.05(-6.66%)
Apr 21, 2022 0.8700 0.8700 0.8012 0.8196 209,521 -0.03(-3.80%)
Apr 20, 2022 0.8150 0.8645 0.8079 0.8520 225,055 +0.04(+4.54%)
Apr 19, 2022 0.8300 0.8300 0.7950 0.8150 93,683 -0.02(-1.82%)
Apr 18, 2022 0.8900 0.8902 0.8220 0.8301 268,763 -0.08(-8.78%)
Apr 14, 2022 0.9300 0.9400 0.8901 0.9100 159,116 -0.03(-3.05%)
Apr 13, 2022 0.9300 0.9600 0.8801 0.9386 311,587 +0.01(+1.10%)
Apr 12, 2022 0.9433 0.9600 0.9000 0.9284 343,407 -0.01(-1.37%)
Apr 11, 2022 0.9799 1.050 0.9030 0.9413 395,727 -0.08(-7.72%)
Apr 08, 2022 0.9900 1.070 0.9301 1.020 877,336 +0.03(+2.91%)
Apr 07, 2022 1.000 1.010 0.9500 0.9912 408,137 -0.07(-6.49%)
Apr 06, 2022 1.140 1.170 0.9611 1.060 2,261,944 -0.15(-12.40%)
Apr 05, 2022 1.040 1.210 1.040 1.210 4,860,228 -0.10(-7.63%)
Apr 04, 2022 0.8000 1.540 0.8000 1.310 23,142,790 +0.53(+67.95%)
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.