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, 2022 0.6300 0.6698 0.5600 0.6350 81,963 -0.03(-4.51%)
Aug 30, 2022 0.7137 0.7137 0.6303 0.6650 20,181 -0.01(-2.16%)
Aug 29, 2022 0.6300 0.6800 0.6300 0.6797 18,685 +0.02(+2.98%)
Aug 26, 2022 0.6500 0.6600 0.6310 0.6600 16,984 +0.00(+0.00%)
Aug 25, 2022 0.6800 0.6800 0.6300 0.6600 16,422 +0.00(+0.00%)
Aug 24, 2022 0.6700 0.6800 0.6415 0.6600 24,638 +0.01(+1.18%)
Aug 23, 2022 0.6771 0.6800 0.6522 0.6523 48,396 -0.02(-3.66%)
Aug 22, 2022 0.7200 0.7200 0.6324 0.6771 59,082 -0.03(-4.65%)
Aug 19, 2022 0.7295 0.7295 0.6900 0.7101 17,367 +0.01(+0.95%)
Aug 18, 2022 0.7400 0.7379 0.6977 0.7034 43,797 -0.03(-4.64%)
Aug 17, 2022 0.7495 0.7500 0.7001 0.7376 33,320 +0.02(+2.43%)
Aug 16, 2022 0.7500 0.7500 0.7089 0.7201 19,932 +0.00(+0.01%)
Aug 15, 2022 0.7500 0.7500 0.6999 0.7200 26,130 +0.01(+1.39%)
Aug 12, 2022 0.7500 0.7500 0.7001 0.7101 18,506 -0.01(-0.70%)
Aug 11, 2022 0.7455 0.7480 0.6904 0.7151 48,483 +0.01(+0.72%)
Aug 10, 2022 0.7800 0.7836 0.6900 0.7100 51,098 +0.01(+1.40%)
Aug 09, 2022 0.7576 0.7576 0.6908 0.7002 50,728 -0.04(-5.28%)
Aug 08, 2022 0.7600 0.7600 0.7000 0.7392 49,059 +0.01(+1.65%)
Aug 05, 2022 0.7868 0.7868 0.7200 0.7272 44,594 -0.03(-3.39%)
Aug 04, 2022 0.7325 0.7700 0.7000 0.7527 36,688 +0.02(+2.76%)
Aug 03, 2022 0.7100 0.7700 0.6780 0.7325 231,333 +0.02(+3.18%)
Aug 02, 2022 0.7235 0.7235 0.6780 0.7099 44,778 -0.02(-3.13%)
Aug 01, 2022 0.7600 0.7600 0.7000 0.7328 30,356 +0.02(+2.15%)
Jul 29, 2022 0.7200 0.7498 0.6981 0.7174 24,748 -0.00(-0.36%)
Jul 28, 2022 0.7021 0.7600 0.7021 0.7200 30,113 +0.00(+0.00%)
Jul 27, 2022 0.6969 0.7200 0.6781 0.7200 20,225 +0.04(+5.80%)
Jul 26, 2022 0.7560 0.7560 0.6700 0.6805 43,693 -0.02(-2.79%)
Jul 25, 2022 0.7600 0.7600 0.7000 0.7000 24,896 -0.03(-3.93%)
Jul 22, 2022 0.7500 0.7511 0.7200 0.7286 55,601 -0.04(-4.73%)
Jul 21, 2022 0.8000 0.8000 0.7500 0.7648 28,508 +0.02(+3.35%)
Jul 20, 2022 0.7600 0.7896 0.7320 0.7400 51,147 -0.01(-1.35%)
Jul 19, 2022 0.7600 0.8000 0.7268 0.7501 130,918 -0.01(-1.11%)
Jul 18, 2022 0.7600 0.7600 0.7101 0.7585 37,550 +0.01(+1.13%)
Jul 15, 2022 0.7300 0.7500 0.7008 0.7500 11,733 +0.03(+4.11%)
Jul 14, 2022 0.7600 0.7600 0.7177 0.7204 22,773 -0.03(-3.95%)
Jul 13, 2022 0.7100 0.7700 0.6600 0.7500 62,660 +0.04(+5.63%)
Jul 12, 2022 0.7855 0.7949 0.6230 0.7100 146,648 -0.08(-9.61%)
Jul 11, 2022 0.7650 0.8000 0.7346 0.7855 63,657 +0.02(+2.68%)
Jul 08, 2022 0.7900 0.7900 0.7501 0.7650 34,503 -0.01(-0.65%)
Jul 07, 2022 0.7077 0.7966 0.7000 0.7700 103,467 +0.03(+4.05%)
Jul 06, 2022 0.6930 0.7400 0.6702 0.7400 46,125 +0.07(+10.45%)
Jul 05, 2022 0.6750 0.6825 0.6351 0.6700 42,277 +0.01(+1.52%)
Jul 01, 2022 0.7071 0.7071 0.6455 0.6600 13,050 -0.00(-0.30%)
Jun 30, 2022 0.7000 0.7000 0.6400 0.6620 51,725 -0.04(-5.43%)
Jun 29, 2022 0.6800 0.7300 0.6829 0.7000 27,131 -0.02(-2.80%)
Jun 28, 2022 0.6911 0.7796 0.6911 0.7202 44,961 -0.02(-3.29%)
Jun 27, 2022 0.7170 0.7861 0.7101 0.7447 105,943 +0.01(+0.74%)
Jun 24, 2022 0.8105 0.8200 0.7392 0.7392 83,434 -0.05(-6.43%)
Jun 23, 2022 0.7700 0.8000 0.7200 0.7900 96,437 +0.04(+4.83%)
Jun 22, 2022 0.6614 0.7536 0.6614 0.7536 252,019 +0.09(+13.10%)
Jun 21, 2022 0.6352 0.6700 0.6036 0.6663 90,503 +0.01(+1.73%)
Jun 17, 2022 0.6200 0.6550 0.5630 0.6550 94,114 +0.06(+10.46%)
Jun 16, 2022 0.5600 0.6000 0.5320 0.5930 188,929 +0.01(+1.70%)
Jun 15, 2022 0.5700 0.5852 0.5600 0.5831 76,925 -0.00(-0.12%)
Jun 14, 2022 0.5700 0.6190 0.5702 0.5838 29,318 +0.01(+2.37%)
Jun 13, 2022 0.5824 0.6018 0.5701 0.5703 122,703 -0.01(-2.08%)
Jun 10, 2022 0.6500 0.6500 0.5701 0.5824 90,250 -0.03(-5.32%)
Jun 09, 2022 0.6400 0.6410 0.6004 0.6151 39,984 +0.02(+2.50%)
Jun 08, 2022 0.6000 0.6300 0.5700 0.6001 139,892 +0.03(+5.28%)
Jun 07, 2022 0.5700 0.5828 0.5700 0.5700 139,824 -0.00(-0.54%)
Jun 06, 2022 0.5700 0.6098 0.5725 0.5731 45,763 +0.00(+0.16%)
Jun 03, 2022 0.5900 0.5997 0.5700 0.5722 58,922 +0.00(+0.18%)
Jun 02, 2022 0.5970 0.6043 0.5664 0.5712 23,221 -0.02(-3.15%)
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.