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 (%)
Mar 31, 2022 0.8200 0.8300 0.7450 0.7823 171,900 -0.02(-1.96%)
Mar 30, 2022 0.7566 0.8722 0.7330 0.7979 712,516 +0.03(+3.35%)
Mar 29, 2022 0.8100 0.8100 0.7285 0.7720 374,204 -0.05(-5.81%)
Mar 28, 2022 0.8800 0.8900 0.8006 0.8196 240,589 -0.07(-8.34%)
Mar 25, 2022 0.8800 0.8998 0.8602 0.8942 134,210 +0.00(+0.47%)
Mar 24, 2022 0.9000 0.9500 0.8600 0.8900 323,533 -0.07(-7.58%)
Mar 23, 2022 0.9000 0.9900 0.8600 0.9630 1,317,986 +0.06(+7.13%)
Mar 22, 2022 0.9300 1.000 0.8526 0.8989 1,166,835 -0.06(-6.36%)
Mar 21, 2022 0.8791 1.250 0.8791 0.9600 7,285,448 +0.13(+15.66%)
Mar 18, 2022 0.7677 0.9800 0.7549 0.8300 3,185,926 +0.09(+11.56%)
Mar 17, 2022 0.7300 0.8000 0.6600 0.7440 599,302 +0.01(+1.89%)
Mar 16, 2022 0.7100 0.7505 0.6900 0.7302 356,801 -0.00(-0.31%)
Mar 15, 2022 0.6710 0.7500 0.6710 0.7325 459,070 +0.06(+9.33%)
Mar 14, 2022 0.6600 0.6900 0.6600 0.6700 255,833 -0.02(-2.90%)
Mar 11, 2022 0.6220 0.7000 0.6220 0.6900 458,138 +0.06(+9.52%)
Mar 10, 2022 0.7000 0.7183 0.5900 0.6300 588,952 -0.05(-6.68%)
Mar 09, 2022 0.6680 0.7300 0.6200 0.6751 832,007 +0.01(+0.76%)
Mar 08, 2022 0.7500 0.7700 0.6550 0.6700 1,119,180 -0.16(-19.74%)
Mar 07, 2022 0.7100 0.8500 0.7100 0.8348 2,127,418 +0.01(+1.80%)
Mar 04, 2022 0.7300 0.9900 0.5800 0.8200 14,318,445 +0.09(+12.98%)
Mar 03, 2022 0.7200 0.8097 0.6800 0.7258 3,973,650 +0.02(+3.07%)
Mar 02, 2022 0.6426 0.7500 0.5726 0.7042 7,334,155 +0.01(+2.06%)
Mar 01, 2022 0.6700 1.090 0.5608 0.6900 83,899,520 +0.23(+50.00%)
Feb 28, 2022 0.5000 0.5200 0.4360 0.4600 420,700 -0.04(-8.82%)
Feb 25, 2022 0.5380 0.5235 0.4612 0.5045 285,617 -0.03(-6.24%)
Feb 24, 2022 0.4800 0.5381 0.4200 0.5381 585,992 +0.05(+11.36%)
Feb 23, 2022 0.4300 0.4892 0.3805 0.4832 1,065,197 +0.05(+12.32%)
Feb 22, 2022 0.5217 0.5276 0.4000 0.4302 976,471 -0.10(-18.43%)
Feb 18, 2022 0.5274 0 -0.00(-0.47%)
Feb 17, 2022 0.6280 0.6300 0.5000 0.5299 1,053,032 -0.09(-14.75%)
Feb 16, 2022 0.6707 0.6980 0.6100 0.6216 451,026 -0.06(-8.56%)
Feb 15, 2022 0.7050 0.7270 0.6678 0.6798 271,745 -0.02(-2.89%)
Feb 14, 2022 0.7000 0.7498 0.6805 0.7000 194,580 -0.01(-1.82%)
Feb 11, 2022 0.8100 0.8266 0.7130 0.7130 510,734 -0.15(-17.53%)
Feb 10, 2022 0.8400 0.8940 0.8050 0.8646 517,652 +0.03(+3.42%)
Feb 09, 2022 0.9200 0.9180 0.8349 0.8360 302,040 -0.06(-6.52%)
Feb 08, 2022 0.9800 0.9898 0.8600 0.8943 268,783 -0.07(-6.84%)
Feb 07, 2022 0.9950 0.9950 0.9478 0.9600 73,469 +0.05(+5.49%)
Feb 04, 2022 0.9000 0.9587 0.8900 0.9100 139,830 +0.01(+1.13%)
Feb 03, 2022 0.8818 0.8998 140,087 -0.01(-0.97%)
Feb 02, 2022 1.020 1.050 0.8700 0.9086 324,754 -0.11(-11.08%)
Feb 01, 2022 0.9200 1.080 0.9200 1.022 201,759 +0.09(+9.88%)
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%)
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.