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 (%)
Sep 30, 2022 0.4200 0.4400 0.4200 0.4200 17,655 +0.01(+2.94%)
Sep 29, 2022 0.4359 0.4359 0.3803 0.4080 57,912 -0.01(-1.73%)
Sep 28, 2022 0.4000 0.4255 0.3800 0.4152 54,126 +0.01(+3.44%)
Sep 27, 2022 0.4625 0.4625 0.3919 0.4014 24,057 -0.03(-6.28%)
Sep 26, 2022 0.4100 0.4283 0.3913 0.4283 44,100 +0.03(+7.02%)
Sep 23, 2022 0.3896 0.4374 0.3600 0.4002 205,288 +0.01(+2.07%)
Sep 22, 2022 0.4000 0.4530 0.3900 0.3921 95,454 -0.03(-6.64%)
Sep 21, 2022 0.4010 0.4399 0.4006 0.4200 31,406 +0.01(+1.84%)
Sep 20, 2022 0.4300 0.4499 0.4101 0.4124 50,636 -0.04(-8.36%)
Sep 19, 2022 0.4500 0.4897 0.4400 0.4500 41,690 -0.01(-2.34%)
Sep 16, 2022 0.5300 0.5300 0.4500 0.4608 39,085 -0.02(-4.40%)
Sep 15, 2022 0.4801 0.5100 0.4801 0.4820 27,709 -0.01(-1.63%)
Sep 14, 2022 0.4900 0.5298 0.4783 0.4900 38,050 +0.00(+1.01%)
Sep 13, 2022 0.4900 0.4900 0.4800 0.4851 28,220 -0.01(-2.24%)
Sep 12, 2022 0.5323 0.5323 0.4801 0.4962 38,368 -0.02(-3.33%)
Sep 09, 2022 0.5100 0.5199 0.5002 0.5133 21,720 -0.00(-0.31%)
Sep 08, 2022 0.4905 0.5149 0.4900 0.5149 29,640 +0.01(+1.16%)
Sep 07, 2022 0.5096 0.5096 0.4800 0.5090 19,206 +0.03(+5.47%)
Sep 06, 2022 0.5471 0.5699 0.4500 0.4826 147,689 -0.07(-12.98%)
Sep 02, 2022 0.5700 0.5800 0.5500 0.5546 33,684 -0.03(-4.40%)
Sep 01, 2022 0.6020 0.6159 0.5225 0.5801 139,970 -0.05(-8.65%)
Aug 31, 2022 0.6300 0.6698 0.5600 0.6350 81,963 -0.03(-4.51%)
Aug 30, 2022 0.7137 0.7137 0.6303 0.6650 20,181 -0.01(-2.16%)
Aug 29, 2022 0.6300 0.6800 0.6300 0.6797 18,685 +0.02(+2.98%)
Aug 26, 2022 0.6500 0.6600 0.6310 0.6600 16,984 +0.00(+0.00%)
Aug 25, 2022 0.6800 0.6800 0.6300 0.6600 16,422 +0.00(+0.00%)
Aug 24, 2022 0.6700 0.6800 0.6415 0.6600 24,638 +0.01(+1.18%)
Aug 23, 2022 0.6771 0.6800 0.6522 0.6523 48,396 -0.02(-3.66%)
Aug 22, 2022 0.7200 0.7200 0.6324 0.6771 59,082 -0.03(-4.65%)
Aug 19, 2022 0.7295 0.7295 0.6900 0.7101 17,367 +0.01(+0.95%)
Aug 18, 2022 0.7400 0.7379 0.6977 0.7034 43,797 -0.03(-4.64%)
Aug 17, 2022 0.7495 0.7500 0.7001 0.7376 33,320 +0.02(+2.43%)
Aug 16, 2022 0.7500 0.7500 0.7089 0.7201 19,932 +0.00(+0.01%)
Aug 15, 2022 0.7500 0.7500 0.6999 0.7200 26,130 +0.01(+1.39%)
Aug 12, 2022 0.7500 0.7500 0.7001 0.7101 18,506 -0.01(-0.70%)
Aug 11, 2022 0.7455 0.7480 0.6904 0.7151 48,483 +0.01(+0.72%)
Aug 10, 2022 0.7800 0.7836 0.6900 0.7100 51,098 +0.01(+1.40%)
Aug 09, 2022 0.7576 0.7576 0.6908 0.7002 50,728 -0.04(-5.28%)
Aug 08, 2022 0.7600 0.7600 0.7000 0.7392 49,059 +0.01(+1.65%)
Aug 05, 2022 0.7868 0.7868 0.7200 0.7272 44,594 -0.03(-3.39%)
Aug 04, 2022 0.7325 0.7700 0.7000 0.7527 36,688 +0.02(+2.76%)
Aug 03, 2022 0.7100 0.7700 0.6780 0.7325 231,333 +0.02(+3.18%)
Aug 02, 2022 0.7235 0.7235 0.6780 0.7099 44,778 -0.02(-3.13%)
Aug 01, 2022 0.7600 0.7600 0.7000 0.7328 30,356 +0.02(+2.15%)
Jul 29, 2022 0.7200 0.7498 0.6981 0.7174 24,748 -0.00(-0.36%)
Jul 28, 2022 0.7021 0.7600 0.7021 0.7200 30,113 +0.00(+0.00%)
Jul 27, 2022 0.6969 0.7200 0.6781 0.7200 20,225 +0.04(+5.80%)
Jul 26, 2022 0.7560 0.7560 0.6700 0.6805 43,693 -0.02(-2.79%)
Jul 25, 2022 0.7600 0.7600 0.7000 0.7000 24,896 -0.03(-3.93%)
Jul 22, 2022 0.7500 0.7511 0.7200 0.7286 55,601 -0.04(-4.73%)
Jul 21, 2022 0.8000 0.8000 0.7500 0.7648 28,508 +0.02(+3.35%)
Jul 20, 2022 0.7600 0.7896 0.7320 0.7400 51,147 -0.01(-1.35%)
Jul 19, 2022 0.7600 0.8000 0.7268 0.7501 130,918 -0.01(-1.11%)
Jul 18, 2022 0.7600 0.7600 0.7101 0.7585 37,550 +0.01(+1.13%)
Jul 15, 2022 0.7300 0.7500 0.7008 0.7500 11,733 +0.03(+4.11%)
Jul 14, 2022 0.7600 0.7600 0.7177 0.7204 22,773 -0.03(-3.95%)
Jul 13, 2022 0.7100 0.7700 0.6600 0.7500 62,660 +0.04(+5.63%)
Jul 12, 2022 0.7855 0.7949 0.6230 0.7100 146,648 -0.08(-9.61%)
Jul 11, 2022 0.7650 0.8000 0.7346 0.7855 63,657 +0.02(+2.68%)
Jul 08, 2022 0.7900 0.7900 0.7501 0.7650 34,503 -0.01(-0.65%)
Jul 07, 2022 0.7077 0.7966 0.7000 0.7700 103,467 +0.03(+4.05%)
Jul 06, 2022 0.6930 0.7400 0.6702 0.7400 46,125 +0.07(+10.45%)
Jul 05, 2022 0.6750 0.6825 0.6351 0.6700 42,277 +0.01(+1.52%)
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.