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 (%)
Jul 30, 2021 3.250 3.350 3.220 3.240 103,822 -0.08(-2.41%)
Jul 29, 2021 3.400 3.490 3.254 3.320 110,552 -0.04(-1.19%)
Jul 28, 2021 3.200 3.390 3.184 3.360 129,195 +0.11(+3.38%)
Jul 27, 2021 3.310 3.330 3.160 3.250 128,731 -0.11(-3.27%)
Jul 26, 2021 3.560 3.665 3.310 3.360 235,083 -0.18(-5.08%)
Jul 23, 2021 3.670 3.670 3.458 3.540 174,320 -0.13(-3.54%)
Jul 22, 2021 3.780 3.780 3.560 3.670 219,934 -0.20(-5.17%)
Jul 21, 2021 3.450 3.870 3.360 3.870 371,675 +0.37(+10.57%)
Jul 20, 2021 3.430 3.570 3.310 3.500 318,072 +0.10(+2.94%)
Jul 19, 2021 3.280 3.560 3.120 3.400 297,484 -0.04(-1.16%)
Jul 16, 2021 3.470 3.710 3.422 3.440 248,073 +0.01(+0.29%)
Jul 15, 2021 4.090 4.140 3.420 3.430 1,058,325 -0.86(-20.05%)
Jul 14, 2021 3.700 5.110 3.640 4.290 6,266,949 +0.62(+16.89%)
Jul 13, 2021 3.530 3.990 3.440 3.670 553,735 +0.19(+5.46%)
Jul 12, 2021 3.750 3.750 3.410 3.480 257,397 -0.34(-8.90%)
Jul 09, 2021 3.720 3.826 3.510 3.820 695,401 -0.11(-2.80%)
Jul 08, 2021 3.840 4.650 3.280 3.930 8,278,457 +0.98(+33.22%)
Jul 07, 2021 3.300 3.410 2.900 2.950 194,430 -0.32(-9.79%)
Jul 06, 2021 3.450 3.480 3.220 3.270 116,960 -0.14(-4.11%)
Jul 02, 2021 3.700 3.730 3.380 3.410 164,975 -0.27(-7.34%)
Jul 01, 2021 3.960 3.980 3.650 3.680 148,113 -0.26(-6.60%)
Jun 30, 2021 3.880 4.100 3.870 3.940 326,868 +0.05(+1.29%)
Jun 29, 2021 4.000 4.040 3.770 3.890 137,167 -0.07(-1.77%)
Jun 28, 2021 4.000 4.100 3.870 3.960 161,793 +0.07(+1.80%)
Jun 25, 2021 3.930 4.100 3.880 3.890 248,965 -0.03(-0.77%)
Jun 24, 2021 3.960 4.070 3.820 3.920 213,481 -0.03(-0.76%)
Jun 23, 2021 3.970 4.070 3.750 3.950 307,288 +0.12(+3.13%)
Jun 22, 2021 3.760 3.940 3.510 3.830 371,019 +0.08(+2.13%)
Jun 21, 2021 4.440 4.510 3.720 3.750 667,078 -0.70(-15.73%)
Jun 18, 2021 4.331 4.750 4.331 4.450 455,255 +0.13(+3.01%)
Jun 17, 2021 4.600 4.990 4.310 4.320 807,676 -0.66(-13.25%)
Jun 16, 2021 4.290 5.000 4.130 4.980 1,327,483 +0.62(+14.22%)
Jun 15, 2021 4.160 4.370 3.970 4.360 626,027 +0.01(+0.23%)
Jun 14, 2021 4.110 4.540 4.110 4.350 938,269 +0.04(+0.93%)
Jun 11, 2021 4.630 4.900 3.920 4.310 11,150,100 +0.68(+18.73%)
Jun 10, 2021 3.050 4.130 3.050 3.630 2,253,156 +0.58(+19.02%)
Jun 09, 2021 3.340 3.430 3.010 3.050 607,388 -0.40(-11.59%)
Jun 08, 2021 3.210 3.750 3.210 3.450 4,446,042 +0.56(+19.38%)
Jun 07, 2021 2.900 2.919 2.750 2.890 321,046 +0.01(+0.35%)
Jun 04, 2021 2.730 2.990 2.720 2.880 556,447 +0.16(+5.88%)
Jun 03, 2021 2.720 2.810 2.620 2.720 732,958 +0.07(+2.64%)
Jun 02, 2021 2.800 2.820 2.441 2.650 637,199 -0.13(-4.68%)
Jun 01, 2021 3.020 3.030 2.760 2.780 401,932 -0.23(-7.64%)
May 28, 2021 3.140 3.190 2.980 3.010 428,201 -0.15(-4.75%)
May 27, 2021 3.180 3.257 3.100 3.160 73,744 +0.01(+0.32%)
May 26, 2021 3.150 3.185 3.120 3.150 52,207 +0.00(+0.00%)
May 25, 2021 3.190 3.268 3.110 3.150 45,829 -0.05(-1.56%)
May 24, 2021 3.240 3.300 3.100 3.200 164,453 +0.07(+2.24%)
May 21, 2021 3.150 3.390 3.080 3.130 214,135 +0.06(+1.95%)
May 20, 2021 3.090 3.150 3.020 3.070 164,773 +0.02(+0.66%)
May 19, 2021 3.020 3.170 2.950 3.050 249,364 -0.05(-1.61%)
May 18, 2021 3.000 3.130 2.935 3.100 656,882 +0.13(+4.38%)
May 17, 2021 3.130 3.130 2.950 2.970 131,841 -0.13(-4.19%)
May 14, 2021 3.150 3.200 3.060 3.100 111,827 -0.05(-1.59%)
May 13, 2021 3.440 3.500 3.040 3.150 171,845 -0.32(-9.22%)
May 12, 2021 3.720 3.860 3.435 3.470 112,288 -0.23(-6.22%)
May 11, 2021 3.680 3.890 3.560 3.700 156,053 -0.20(-5.13%)
May 10, 2021 4.120 4.142 3.840 3.900 183,890 -0.17(-4.18%)
May 07, 2021 3.980 4.160 3.925 4.070 172,100 +0.10(+2.52%)
May 06, 2021 4.190 4.360 3.920 3.970 175,293 -0.21(-5.02%)
May 05, 2021 4.070 4.410 3.940 4.180 547,975 +0.28(+7.18%)
May 04, 2021 4.390 4.640 3.820 3.900 725,619 -0.87(-18.24%)
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.