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 (%)
Aug 31, 2021 3.340 3.390 3.160 3.240 148,919 -0.15(-4.42%)
Aug 30, 2021 3.390 3.390 3.080 3.390 173,143 +0.11(+3.35%)
Aug 27, 2021 3.190 3.520 3.120 3.280 329,172 +0.08(+2.50%)
Aug 26, 2021 3.050 3.250 3.020 3.200 286,239 +0.21(+7.02%)
Aug 25, 2021 2.890 3.020 2.860 2.990 92,410 +0.08(+2.89%)
Aug 24, 2021 2.900 3.040 2.860 2.906 152,302 -0.00(-0.14%)
Aug 23, 2021 2.900 2.950 2.850 2.910 55,930 +0.01(+0.34%)
Aug 20, 2021 2.660 2.960 2.660 2.900 126,377 +0.19(+7.01%)
Aug 19, 2021 2.900 2.990 2.680 2.710 357,008 -0.29(-9.67%)
Aug 18, 2021 2.840 3.500 2.770 3.000 875,143 +0.29(+10.70%)
Aug 17, 2021 2.740 2.770 2.670 2.710 72,832 -0.06(-2.17%)
Aug 16, 2021 2.830 2.890 2.740 2.770 81,370 -0.10(-3.48%)
Aug 13, 2021 3.000 3.040 2.810 2.870 104,661 -0.16(-5.28%)
Aug 12, 2021 3.040 3.110 2.940 3.030 134,962 -0.09(-2.89%)
Aug 11, 2021 3.060 3.230 3.050 3.120 144,759 +0.07(+2.30%)
Aug 10, 2021 3.160 3.180 3.050 3.050 112,250 -0.15(-4.69%)
Aug 09, 2021 3.050 3.220 3.020 3.200 130,337 +0.16(+5.26%)
Aug 06, 2021 3.090 3.100 2.965 3.040 83,627 -0.05(-1.62%)
Aug 05, 2021 2.950 3.200 2.940 3.090 167,911 +0.20(+6.92%)
Aug 04, 2021 2.900 3.050 2.820 2.890 294,388 -0.16(-5.25%)
Aug 03, 2021 3.220 3.234 2.950 3.050 331,415 -0.13(-4.09%)
Aug 02, 2021 3.200 3.381 3.180 3.180 115,282 -0.06(-1.85%)
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%)
May 03, 2021 3.940 4.990 3.800 4.770 2,255,656 +0.82(+20.76%)
Apr 30, 2021 4.010 4.090 3.855 3.950 58,300 -0.07(-1.74%)
Apr 29, 2021 4.060 4.180 4.020 4.020 68,894 -0.08(-1.95%)
Apr 28, 2021 4.110 4.170 4.050 4.100 59,101 -0.01(-0.24%)
Apr 27, 2021 4.240 4.240 4.080 4.110 45,372 -0.14(-3.29%)
Apr 26, 2021 4.230 4.319 4.150 4.250 37,925 +0.06(+1.43%)
Apr 23, 2021 4.260 4.300 4.060 4.190 29,800 -0.01(-0.24%)
Apr 22, 2021 4.180 4.300 4.100 4.200 49,060 +0.01(+0.24%)
Apr 21, 2021 4.150 4.240 4.110 4.190 37,856 -0.01(-0.24%)
Apr 20, 2021 4.230 4.380 4.030 4.200 55,667 +0.03(+0.72%)
Apr 19, 2021 4.540 4.540 4.110 4.170 72,129 -0.48(-10.32%)
Apr 16, 2021 4.560 4.910 4.340 4.650 111,300 -0.08(-1.69%)
Apr 15, 2021 5.110 5.670 4.500 4.730 713,872 -0.38(-7.44%)
Apr 14, 2021 5.140 5.250 5.110 5.110 61,229 -0.09(-1.73%)
Apr 13, 2021 5.150 5.310 5.130 5.200 24,918 +0.05(+0.97%)
Apr 12, 2021 5.400 5.485 5.150 5.150 46,197 -0.25(-4.63%)
Apr 09, 2021 5.560 5.600 5.380 5.400 34,100 -0.16(-2.88%)
Apr 08, 2021 5.660 5.660 5.490 5.560 18,808 -0.14(-2.46%)
Apr 07, 2021 5.700 5.730 5.500 5.700 13,801 +0.00(+0.00%)
Apr 06, 2021 5.760 5.780 5.610 5.700 21,887 -0.02(-0.35%)
Apr 05, 2021 5.750 5.760 5.600 5.720 26,725 +0.02(+0.35%)
Apr 01, 2021 5.630 5.780 5.420 5.700 108,900 +0.05(+0.88%)
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%)
Jan 04, 2021 7.540 7.590 7.040 7.520 347,673 +0.12(+1.62%)
Dec 31, 2020 7.400 7.400 7.400 636,390 -0.30(-3.90%)
Dec 30, 2020 8.500 8.880 7.610 7.700 636,390 -0.88(-10.26%)
Dec 29, 2020 9.730 9.730 8.350 8.580 1,198,750 -1.00(-10.44%)
Dec 28, 2020 9.710 9.900 9.010 9.580 803,231 -0.97(-9.19%)
Dec 24, 2020 11.86 12.65 9.780 10.55 1,508,300 -0.47(-4.26%)
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.