Advertisement
Advertisement
U.S. markets open in 3 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GBS Inc. (GBS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4700-0.0800 (-5.16%)
At close: 04:00PM EST
1.4800 +0.01 (+0.68%)
Pre-Market: 04:49AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20221.53001.53001.45001.47001.4700139,400
Jan 20, 20221.60001.60001.53001.55001.550080,100
Jan 19, 20221.54001.64001.47001.60001.6000347,800
Jan 18, 20221.58001.58001.47001.53001.530095,600
Jan 14, 20221.55001.58001.50001.56001.560057,600
Jan 13, 20221.56001.65001.53001.54001.5400221,700
Jan 12, 20221.62001.62001.53001.57001.5700152,100
Jan 11, 20221.58001.61001.50001.59001.5900191,200
Jan 10, 20221.56001.56001.45001.52001.5200120,300
Jan 07, 20221.54001.60001.48001.56001.5600178,800
Jan 06, 20221.54001.57001.41001.47001.4700264,900
Jan 05, 20221.60001.62901.51001.52001.5200258,400
Jan 04, 20221.67001.68001.53001.64001.6400685,900
Jan 03, 20221.55001.98001.54001.70001.70007,901,500
Dec 31, 20211.54001.57001.40001.43501.4350182,800
Dec 30, 20211.50001.58001.49501.52001.5200147,600
Dec 29, 20211.57001.57001.47001.50001.5000217,800
Dec 28, 20211.59001.60801.50001.54001.5400191,300
Dec 27, 20211.61001.67001.57001.60001.6000206,200
Dec 23, 20211.42401.67001.42001.61001.6100314,400
Dec 22, 20211.43001.51001.40001.46001.4600252,000
Dec 21, 20211.37001.47001.37001.41001.4100332,500
Dec 20, 20211.42001.48001.28601.40001.4000528,800
Dec 17, 20211.65001.65001.26001.26001.26001,167,300
Dec 16, 20211.70001.72001.62001.64001.6400131,900
Dec 15, 20211.69201.71001.61001.69001.6900275,800
Dec 14, 20211.76001.78001.70001.72001.7200116,700
Dec 13, 20211.69001.84001.67001.76001.7600450,100
Dec 10, 20211.71001.75001.67001.72001.7200112,900
Dec 09, 20211.75001.79101.67001.71001.7100230,400
Dec 08, 20211.65001.85001.62001.79001.7900310,200
Dec 07, 20211.62001.74001.60101.68001.6800241,600
Dec 06, 20211.71001.77001.51001.57001.5700955,600
Dec 03, 20211.91001.92001.73501.80001.8000393,700
Dec 02, 20211.76001.93001.68001.92001.9200984,000
Dec 01, 20211.69001.91001.67001.90001.90002,854,800
Nov 30, 20211.81002.89001.78001.98001.980032,487,700
Nov 29, 20211.94001.94001.60001.62001.6200664,500
Nov 26, 20211.62001.90001.62001.88001.8800379,600
Nov 24, 20211.62001.80001.57001.66001.6600491,800
Nov 23, 20211.71001.76001.55001.66001.6600124,700
Nov 22, 20211.76001.80801.64001.65001.6500121,500
Nov 19, 20211.69001.85001.68601.75001.7500173,000
Nov 18, 20211.81001.85001.66001.68001.6800252,500
Nov 17, 20211.83001.84001.75001.81001.8100162,500
Nov 16, 20211.91001.93801.81001.83001.8300254,700
Nov 15, 20211.95001.96001.91001.91001.9100113,200
Nov 12, 20211.94001.99001.91001.98001.9800170,800
Nov 11, 20212.01002.02001.94001.94001.9400210,400
Nov 10, 20211.98002.05001.95001.96001.9600182,000
Nov 09, 20212.16002.16001.95002.01002.0100935,000
Nov 08, 20212.14002.27902.13202.19002.1900146,600
Nov 05, 20212.18002.25002.12002.12002.1200115,100
Nov 04, 20212.15002.20002.10002.19002.1900146,100
Nov 03, 20212.20002.22502.11002.12002.1200158,400
Nov 02, 20212.26002.28002.16002.20002.2000122,900
Nov 01, 20212.09002.43302.07002.26002.26001,162,700
Oct 29, 20212.06002.10002.02002.04002.0400155,900
Oct 28, 20212.09002.13002.06502.09002.0900132,700
Oct 27, 20212.12002.13002.05002.07002.0700159,900
Oct 26, 20212.09002.13002.01002.13002.1300163,000
Oct 25, 20212.08002.13001.98002.10002.1000247,600
Oct 22, 20212.15002.18801.94002.05002.0500554,800
Oct 21, 20212.31002.50002.11002.15002.15001,013,100
Oct 20, 20212.23002.30002.21002.30002.3000173,300
Oct 19, 20212.24002.25002.21002.24002.2400147,500
Oct 18, 20212.24002.26002.20002.22002.2200119,900
Oct 15, 20212.19002.25002.17002.23002.2300175,100
Oct 14, 20212.25002.25002.14002.18002.1800333,600
Oct 13, 20212.20002.25002.15002.24002.2400284,400
Oct 12, 20212.19002.20002.08002.18002.1800423,300
Oct 11, 20212.23602.27002.16002.17002.1700408,200
Oct 08, 20212.55002.55002.19002.21002.2100508,600
Oct 07, 20212.37002.53002.36002.45002.4500240,800
Oct 06, 20212.29002.40002.22002.35002.3500125,000
Oct 05, 20212.43002.43002.27602.32002.3200146,900
Oct 04, 20212.37002.44002.27802.32002.3200135,900
Oct 01, 20212.52002.54002.31002.37002.3700208,400
Sep 30, 20212.25002.54002.25002.52002.5200360,700
Sep 29, 20212.35502.40002.20002.26002.2600502,700
Sep 28, 20212.50002.55002.34002.37002.3700543,400
Sep 27, 20212.71002.74002.48002.54002.5400669,200
Sep 24, 20212.73002.78402.61002.65002.6500696,700
Sep 23, 20212.79002.85002.72002.77002.7700407,000
Sep 22, 20212.84002.93002.77002.77002.7700366,600
Sep 21, 20212.91002.94002.76002.80002.8000249,600
Sep 20, 20213.08003.08502.80002.88002.8800538,900
Sep 17, 20213.20003.28003.10003.12003.1200400,400
Sep 16, 20213.21003.31003.16003.26003.2600110,400
Sep 15, 20213.31003.45103.15003.26003.2600274,500
Sep 14, 20213.29003.40003.29003.30003.3000184,400
Sep 13, 20213.40003.40003.22003.29003.2900245,500
Sep 10, 20213.36003.44103.31003.38003.3800255,300
Sep 09, 20213.44003.57003.37003.42003.4200229,400
Sep 08, 20213.33003.60003.25003.48003.4800375,700
Sep 07, 20213.45003.50003.29003.36003.3600397,500
Sep 03, 20213.45003.78003.35003.42003.42001,112,800
Sep 02, 20213.55003.64003.41003.41003.41001,241,800
Sep 01, 20214.77004.87003.60003.77003.770027,469,200
Aug 31, 20213.34003.39003.16003.24003.2400148,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement