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 (%)
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%)
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.