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 (%)
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%)
Apr 01, 2022 0.8000 0.8100 0.7501 0.7800 157,527 -0.00(-0.29%)
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%)
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.