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, 2021 5.610 5.774 5.480 5.650 102,766 +0.09(+1.62%)
Mar 30, 2021 5.150 5.610 5.010 5.560 237,774 +0.35(+6.72%)
Mar 29, 2021 5.450 5.670 5.100 5.210 128,527 -0.38(-6.80%)
Mar 26, 2021 5.940 6.050 5.550 5.590 149,500 -0.22(-3.79%)
Mar 25, 2021 5.900 6.070 5.516 5.810 170,136 -0.19(-3.17%)
Mar 24, 2021 6.410 6.650 5.900 6.000 156,943 -0.47(-7.26%)
Mar 23, 2021 6.660 6.980 6.430 6.470 62,605 -0.09(-1.37%)
Mar 22, 2021 6.740 6.860 6.460 6.560 103,336 +0.00(+0.00%)
Mar 19, 2021 6.900 7.000 6.560 6.560 75,000 -0.24(-3.53%)
Mar 18, 2021 6.810 7.140 6.800 6.800 97,227 -0.01(-0.15%)
Mar 17, 2021 6.590 6.920 6.330 6.810 115,900 +0.10(+1.49%)
Mar 16, 2021 7.100 7.130 6.660 6.710 116,320 -0.36(-5.09%)
Mar 15, 2021 7.030 7.130 6.870 7.070 71,364 +0.07(+1.00%)
Mar 12, 2021 6.910 7.240 6.860 7.000 80,900 +0.03(+0.43%)
Mar 11, 2021 6.410 6.970 6.330 6.970 203,427 +0.74(+11.88%)
Mar 10, 2021 6.930 6.980 6.230 6.230 127,901 -0.46(-6.88%)
Mar 09, 2021 6.300 6.980 6.210 6.690 217,981 +0.54(+8.78%)
Mar 08, 2021 6.270 6.500 6.090 6.150 87,906 +0.07(+1.15%)
Mar 05, 2021 6.350 6.510 5.800 6.080 150,300 -0.22(-3.49%)
Mar 04, 2021 7.120 7.120 6.010 6.300 360,618 -0.90(-12.50%)
Mar 03, 2021 7.800 7.930 7.020 7.200 336,274 -0.80(-10.00%)
Mar 02, 2021 8.110 8.500 7.680 8.000 836,725 +0.09(+1.14%)
Mar 01, 2021 6.175 8.000 5.990 7.910 3,015,038 +1.93(+32.27%)
Feb 26, 2021 6.160 6.444 5.712 5.980 166,200 -0.19(-3.08%)
Feb 25, 2021 6.770 6.770 6.145 6.170 269,130 -0.49(-7.36%)
Feb 24, 2021 6.600 6.860 6.480 6.660 168,996 +0.20(+3.10%)
Feb 23, 2021 7.110 7.290 6.400 6.460 270,775 -0.89(-12.11%)
Feb 22, 2021 7.320 7.800 7.220 7.350 305,738 +0.08(+1.10%)
Feb 19, 2021 7.480 7.540 6.900 7.270 405,100 -0.28(-3.71%)
Feb 18, 2021 8.210 9.630 7.400 7.550 4,431,833 +0.37(+5.15%)
Feb 17, 2021 7.120 8.360 6.370 7.180 2,183,722 +0.02(+0.28%)
Feb 16, 2021 7.900 7.910 7.110 7.160 383,880 -0.76(-9.60%)
Feb 12, 2021 7.940 8.090 7.800 7.920 79,800 +0.02(+0.25%)
Feb 11, 2021 7.790 8.220 7.560 7.900 347,567 +0.06(+0.77%)
Feb 10, 2021 7.980 8.190 7.720 7.840 142,466 -0.02(-0.25%)
Feb 09, 2021 8.000 8.000 7.650 7.860 200,376 -0.13(-1.63%)
Feb 08, 2021 8.270 8.580 7.900 7.990 274,444 -0.08(-0.99%)
Feb 05, 2021 8.200 8.270 7.880 8.070 46,400 -0.12(-1.47%)
Feb 04, 2021 8.180 8.380 7.810 8.190 276,154 +0.06(+0.74%)
Feb 03, 2021 7.600 8.600 7.550 8.130 778,131 +0.53(+6.97%)
Feb 02, 2021 7.620 7.800 7.410 7.600 173,904 -0.23(-2.94%)
Feb 01, 2021 7.610 7.900 7.430 7.830 130,517 +0.28(+3.71%)
Jan 29, 2021 7.490 7.680 7.410 7.550 226,900 +0.15(+2.03%)
Jan 28, 2021 7.700 7.700 7.250 7.400 157,268 -0.31(-4.02%)
Jan 27, 2021 7.820 8.030 7.600 7.710 213,092 -0.29(-3.63%)
Jan 26, 2021 7.900 8.330 7.810 8.000 327,899 +0.13(+1.65%)
Jan 25, 2021 7.810 7.980 7.590 7.870 143,432 -0.03(-0.38%)
Jan 22, 2021 7.820 8.040 7.650 7.900 167,400 +0.02(+0.25%)
Jan 21, 2021 7.700 7.890 7.411 7.880 202,490 +0.18(+2.34%)
Jan 20, 2021 7.990 8.240 7.600 7.700 183,802 -0.34(-4.23%)
Jan 19, 2021 8.250 8.400 7.920 8.040 219,843 -0.21(-2.55%)
Jan 15, 2021 7.830 8.590 7.710 8.250 574,700 +0.30(+3.77%)
Jan 14, 2021 7.650 8.000 7.510 7.950 192,304 +0.23(+2.98%)
Jan 13, 2021 7.940 8.000 7.550 7.720 195,211 -0.20(-2.53%)
Jan 12, 2021 7.540 8.230 7.390 7.920 388,073 +0.33(+4.35%)
Jan 11, 2021 7.450 7.900 7.310 7.590 492,228 +0.15(+2.02%)
Jan 08, 2021 7.590 7.590 7.120 7.440 227,600 -0.06(-0.80%)
Jan 07, 2021 7.750 8.000 7.330 7.500 194,243 -0.15(-1.96%)
Jan 06, 2021 7.680 8.270 7.520 7.650 234,678 -0.31(-3.89%)
Jan 05, 2021 7.250 8.480 7.100 7.960 473,386 +0.44(+5.85%)
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.