Skip to main content
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 (%)
Oct 26, 2022 0.4732 0 -0.00(-0.04%)
Oct 25, 2022 0.4300 0.4997 0.4300 0.4734 58,954 +0.03(+6.43%)
Oct 24, 2022 0.4414 0.4778 0.4366 0.4448 38,404 -0.01(-2.26%)
Oct 21, 2022 0.4700 0.4761 0.4393 0.4551 21,113 -0.02(-3.58%)
Oct 20, 2022 0.4500 0.4850 0.4500 0.4720 14,073 +0.01(+1.75%)
Oct 19, 2022 0.5041 0.5041 0.4639 0.4639 10,129 -0.02(-3.37%)
Oct 18, 2022 0.4900 0.5200 0.4600 0.4801 43,221 -0.01(-2.02%)
Oct 17, 2022 0.5400 0.5421 0.4602 0.4900 9,172 +0.02(+3.81%)
Oct 14, 2022 0.4911 0.5199 0.4720 0.4720 26,764 -0.05(-9.23%)
Oct 13, 2022 0.4700 0.5257 0.4500 0.5200 7,934 +0.01(+1.96%)
Oct 12, 2022 0.4900 0.5400 0.4900 0.5100 33,870 -0.01(-1.60%)
Oct 11, 2022 0.5446 0.5446 0.5001 0.5183 27,111 -0.03(-5.73%)
Oct 10, 2022 0.5500 0.5500 0.4719 0.5498 60,697 +0.07(+14.40%)
Oct 07, 2022 0.4851 0.5074 0.4800 0.4806 34,705 -0.03(-5.28%)
Oct 06, 2022 0.5400 0.5400 0.4850 0.5074 33,601 -0.01(-2.44%)
Oct 05, 2022 0.5922 0.5922 0.5000 0.5201 94,142 -0.03(-5.47%)
Oct 04, 2022 0.4400 0.7100 0.4300 0.5502 754,880 +0.13(+30.41%)
Oct 03, 2022 0.4440 0.4440 0.4103 0.4219 95,345 +0.00(+0.45%)
Sep 30, 2022 0.4200 0.4400 0.4200 0.4200 17,655 +0.01(+2.94%)
Sep 29, 2022 0.4359 0.4359 0.3803 0.4080 57,912 -0.01(-1.73%)
Sep 28, 2022 0.4000 0.4255 0.3800 0.4152 54,126 +0.01(+3.44%)
Sep 27, 2022 0.4625 0.4625 0.3919 0.4014 24,057 -0.03(-6.28%)
Sep 26, 2022 0.4100 0.4283 0.3913 0.4283 44,100 +0.03(+7.02%)
Sep 23, 2022 0.3896 0.4374 0.3600 0.4002 205,288 +0.01(+2.07%)
Sep 22, 2022 0.4000 0.4530 0.3900 0.3921 95,454 -0.03(-6.64%)
Sep 21, 2022 0.4010 0.4399 0.4006 0.4200 31,406 +0.01(+1.84%)
Sep 20, 2022 0.4300 0.4499 0.4101 0.4124 50,636 -0.04(-8.36%)
Sep 19, 2022 0.4500 0.4897 0.4400 0.4500 41,690 -0.01(-2.34%)
Sep 16, 2022 0.5300 0.5300 0.4500 0.4608 39,085 -0.02(-4.40%)
Sep 15, 2022 0.4801 0.5100 0.4801 0.4820 27,709 -0.01(-1.63%)
Sep 14, 2022 0.4900 0.5298 0.4783 0.4900 38,050 +0.00(+1.01%)
Sep 13, 2022 0.4900 0.4900 0.4800 0.4851 28,220 -0.01(-2.24%)
Sep 12, 2022 0.5323 0.5323 0.4801 0.4962 38,368 -0.02(-3.33%)
Sep 09, 2022 0.5100 0.5199 0.5002 0.5133 21,720 -0.00(-0.31%)
Sep 08, 2022 0.4905 0.5149 0.4900 0.5149 29,640 +0.01(+1.16%)
Sep 07, 2022 0.5096 0.5096 0.4800 0.5090 19,206 +0.03(+5.47%)
Sep 06, 2022 0.5471 0.5699 0.4500 0.4826 147,689 -0.07(-12.98%)
Sep 02, 2022 0.5700 0.5800 0.5500 0.5546 33,684 -0.03(-4.40%)
Sep 01, 2022 0.6020 0.6159 0.5225 0.5801 139,970 -0.05(-8.65%)
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%)
Jun 01, 2022 0.5880 0.6000 0.5784 0.5898 54,100 +0.01(+1.69%)
May 31, 2022 0.5800 0.5990 0.5600 0.5800 77,067 -0.01(-1.78%)
May 27, 2022 0.5900 0.6195 0.5641 0.5905 99,492 +0.01(+1.81%)
May 26, 2022 0.6205 0.6220 0.5800 0.5800 68,169 -0.01(-1.68%)
May 25, 2022 0.5880 0.6000 0.5606 0.5899 23,820 +0.01(+1.53%)
May 24, 2022 0.5950 0.6190 0.5717 0.5810 14,461 -0.01(-1.54%)
May 23, 2022 0.5934 0.6172 0.5557 0.5901 82,121 +0.01(+1.36%)
May 20, 2022 0.6200 0.6441 0.5702 0.5822 31,093 -0.03(-4.71%)
May 19, 2022 0.6035 0.6498 0.6000 0.6110 24,943 -0.01(-1.80%)
May 18, 2022 0.6600 0.6905 0.6216 0.6222 101,054 -0.04(-5.76%)
May 17, 2022 0.6800 0.6880 0.6500 0.6602 253,032 -0.02(-3.48%)
May 16, 2022 0.6217 0.7600 0.5803 0.6840 949,241 +0.07(+12.09%)
May 13, 2022 0.6000 0.6383 0.5580 0.6102 77,941 -0.02(-3.14%)
May 12, 2022 0.5713 0.6300 0.5684 0.6300 66,921 +0.04(+7.42%)
May 11, 2022 0.6000 0.6229 0.5310 0.5865 67,545 +0.03(+5.37%)
May 10, 2022 0.5700 0.6000 0.5500 0.5566 69,059 -0.02(-2.85%)
May 09, 2022 0.5740 0.5902 0.5300 0.5729 166,303 -0.02(-3.19%)
May 06, 2022 0.6100 0.6300 0.5649 0.5918 210,422 -0.03(-4.55%)
May 05, 2022 0.6500 0.6600 0.6200 0.6200 97,011 -0.02(-2.64%)
May 04, 2022 0.6500 0.6685 0.6140 0.6368 82,919 -0.00(-0.31%)
May 03, 2022 0.6224 0.6498 0.6100 0.6388 34,433 +0.01(+1.74%)
May 02, 2022 0.6128 0.6500 0.5830 0.6279 59,735 +0.02(+2.46%)
Apr 29, 2022 0.6050 0.6300 0.6000 0.6128 78,903 +0.01(+1.61%)
Apr 28, 2022 0.6200 0.6300 0.6000 0.6031 127,799 -0.03(-5.47%)
Apr 27, 2022 0.6500 0.6658 0.6200 0.6380 104,618 -0.01(-0.99%)
Apr 26, 2022 0.7137 0.7137 0.6300 0.6444 188,750 -0.06(-7.94%)
Apr 25, 2022 0.7700 0.8031 0.6800 0.7000 214,948 -0.07(-8.50%)
Apr 22, 2022 0.8000 0.8447 0.7521 0.7650 148,422 -0.05(-6.66%)
Apr 21, 2022 0.8700 0.8700 0.8012 0.8196 209,521 -0.03(-3.80%)
Apr 20, 2022 0.8150 0.8645 0.8079 0.8520 225,055 +0.04(+4.54%)
Apr 19, 2022 0.8300 0.8300 0.7950 0.8150 93,683 -0.02(-1.82%)
Apr 18, 2022 0.8900 0.8902 0.8220 0.8301 268,763 -0.08(-8.78%)
Apr 14, 2022 0.9300 0.9400 0.8901 0.9100 159,116 -0.03(-3.05%)
Apr 13, 2022 0.9300 0.9600 0.8801 0.9386 311,587 +0.01(+1.10%)
Apr 12, 2022 0.9433 0.9600 0.9000 0.9284 343,407 -0.01(-1.37%)
Apr 11, 2022 0.9799 1.050 0.9030 0.9413 395,727 -0.08(-7.72%)
Apr 08, 2022 0.9900 1.070 0.9301 1.020 877,336 +0.03(+2.91%)
Apr 07, 2022 1.000 1.010 0.9500 0.9912 408,137 -0.07(-6.49%)
Apr 06, 2022 1.140 1.170 0.9611 1.060 2,261,944 -0.15(-12.40%)
Apr 05, 2022 1.040 1.210 1.040 1.210 4,860,228 -0.10(-7.63%)
Apr 04, 2022 0.8000 1.540 0.8000 1.310 23,142,790 +0.53(+67.95%)
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.