Dark

GBS
GBS Inc. Common Stock
stock NASDAQ

Inactive

Oct 26, 2022

0.4732USD-0.042%(-0.0002)11,030

Pre-market

0.00USD-100.000%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-26	0.4808	0.4854	0.450700	0.4732	-0.042%	11,030	0.000%
2022-10-25	0.4300	0.4997	0.430000	0.4734	+6.430%	58,954	-0.042%
2022-10-24	0.4414	0.4778	0.436600	0.4448	-2.263%	38,404	+6.385%
2022-10-21	0.4700	0.4761	0.439300	0.4551	-3.581%	21,113	+3.977%
2022-10-20	0.4500	0.4850	0.450000	0.4720	+1.746%	14,073	+0.254%
2022-10-19	0.5041	0.5041	0.463900	0.4639	-3.374%	10,129	+2.005%
2022-10-18	0.4900	0.5200	0.460000	0.4801	-2.020%	43,221	-1.437%
2022-10-17	0.5421	0.5421	0.460200	0.4900	+3.814%	9,172	-3.429%
2022-10-14	0.4911	0.5199	0.472000	0.4720	-9.231%	26,764	+0.254%
2022-10-13	0.4700	0.5257	0.450000	0.5200	+1.961%	7,934	-9.000%
2022-10-12	0.4900	0.5400	0.490000	0.5100	-1.601%	33,870	-7.216%
2022-10-11	0.5446	0.5446	0.500100	0.5183	-5.729%	27,111	-8.702%
2022-10-10	0.5500	0.5500	0.471900	0.5498	+14.399%	60,697	-13.932%
2022-10-07	0.4851	0.5074	0.480000	0.4806	-5.282%	34,705	-1.540%
2022-10-06	0.5400	0.5400	0.485000	0.5074	-2.442%	33,701	-6.740%
2022-10-05	0.5922	0.5922	0.500000	0.5201	-5.471%	94,142	-9.017%
2022-10-04	0.4400	0.7100	0.430000	0.5502	+30.410%	755,084	-13.995%
2022-10-03	0.4440	0.4440	0.410300	0.4219	+0.452%	95,345	+12.159%
2022-09-30	0.4200	0.4400	0.420000	0.4200	+2.941%	17,655	+12.667%
2022-09-29	0.4359	0.4359	0.380300	0.4080	-1.734%	57,912	+15.980%
2022-09-28	0.4000	0.4255	0.380000	0.4152	+3.438%	54,126	+13.969%
2022-09-27	0.4625	0.4625	0.391900	0.4014	-6.281%	24,057	+17.887%
2022-09-26	0.4108	0.4283	0.391300	0.4283	+7.021%	44,100	+10.483%
2022-09-23	0.3896	0.4374	0.360000	0.4002	+2.066%	205,288	+18.241%
2022-09-22	0.4000	0.4530	0.390000	0.3921	-6.643%	95,554	+20.683%
2022-09-21	0.4010	0.4399	0.400600	0.4200	+1.843%	31,406	+12.667%
2022-09-20	0.4300	0.4499	0.410100	0.4124	-8.356%	50,636	+14.743%
2022-09-19	0.4500	0.4897	0.440000	0.4500	-2.344%	41,752	+5.156%
2022-09-16	0.5300	0.5300	0.450000	0.4608	-4.398%	39,085	+2.691%
2022-09-15	0.4801	0.5100	0.480100	0.4820	-1.633%	27,749	-1.826%
2022-09-14	0.4900	0.5298	0.478300	0.4900	+1.010%	38,050	-3.429%
2022-09-13	0.4900	0.4900	0.480000	0.4851	-2.237%	28,220	-2.453%
2022-09-12	0.5323	0.5323	0.480100	0.4962	-3.331%	38,368	-4.635%
2022-09-09	0.5095	0.5199	0.500200	0.5133	-0.311%	21,720	-7.812%
2022-09-08	0.4905	0.5149	0.490000	0.5149	+1.159%	29,640	-8.099%
2022-09-07	0.5096	0.5096	0.480000	0.5090	+5.470%	19,206	-7.033%
2022-09-06	0.5471	0.5699	0.450000	0.4826	-12.982%	147,689	-1.948%
2022-09-02	0.5700	0.5800	0.550000	0.5546	-4.396%	33,684	-14.677%
2022-09-01	0.6020	0.6159	0.522500	0.5801	-8.646%	140,149	-18.428%
2022-08-31	0.6300	0.6698	0.560000	0.6350	-4.511%	82,063	-25.480%
2022-08-30	0.7137	0.7137	0.630300	0.6650	-2.163%	20,181	-28.842%
2022-08-29	0.6300	0.6800	0.630000	0.6797	+2.985%	18,685	-30.381%
2022-08-26	0.6500	0.6600	0.631000	0.6600	0.000%	16,984	-28.303%
2022-08-25	0.6800	0.6800	0.630000	0.6600	0.000%	16,422	-28.303%
2022-08-24	0.6660	0.6800	0.641500	0.6600	+1.180%	24,638	-28.303%
2022-08-23	0.6771	0.6800	0.652200	0.6523	-3.663%	48,396	-27.457%
2022-08-22	0.7200	0.7200	0.632400	0.6771	-2.294%	59,132	-30.114%
2022-08-19	0.7100	0.7290	0.690001	0.6930	-1.479%	17,354	-31.717%
2022-08-18	0.7379	0.7379	0.697700	0.7034	-4.637%	43,797	-32.727%
2022-08-17	0.7495	0.7500	0.700100	0.7376	+2.430%	33,876	-35.846%
2022-08-16	0.7500	0.7500	0.708900	0.7201	+0.014%	19,973	-34.287%
2022-08-15	0.7500	0.7500	0.699900	0.7200	+1.394%	26,130	-34.278%
2022-08-12	0.7500	0.7500	0.700100	0.7101	-0.699%	18,506	-33.361%
2022-08-11	0.7455	0.7480	0.690400	0.7151	+0.718%	48,483	-33.827%
2022-08-10	0.7836	0.7836	0.690000	0.7100	+1.400%	51,098	-33.352%
2022-08-09	0.7576	0.7576	0.690800	0.7002	-5.276%	50,728	-32.419%
2022-08-08	0.7600	0.7600	0.700000	0.7392	+1.959%	49,466	-35.985%
2022-08-05	0.7300	0.7698	0.725000	0.7250	-3.680%	41,839	-34.731%
2022-08-04	0.7325	0.7700	0.700000	0.7527	+2.758%	36,688	-37.133%
2022-08-03	0.7100	0.7700	0.678000	0.7325	+3.184%	231,383	-35.399%
2022-08-02	0.7235	0.7235	0.678000	0.7099	-3.125%	44,778	-33.343%
2022-08-01	0.7600	0.7600	0.700000	0.7328	+2.147%	30,456	-35.426%
2022-07-29	0.7200	0.7498	0.698100	0.7174	-0.361%	24,748	-34.040%
2022-07-28	0.7021	0.7600	0.702100	0.7200	0.000%	30,113	-34.278%
2022-07-27	0.6969	0.7200	0.678100	0.7200	+5.805%	20,225	-34.278%
2022-07-26	0.7560	0.7560	0.670000	0.6805	-2.786%	43,693	-30.463%
2022-07-25	0.7600	0.7600	0.700000	0.7000	-3.925%	24,896	-32.400%
2022-07-22	0.7500	0.7511	0.720000	0.7286	-4.733%	55,601	-35.054%
2022-07-21	0.8000	0.8000	0.750000	0.7648	+3.351%	28,508	-38.128%
2022-07-20	0.7600	0.7896	0.732000	0.7400	-1.346%	51,147	-36.054%
2022-07-19	0.7600	0.8000	0.726800	0.7501	-1.107%	130,923	-36.915%
2022-07-18	0.7600	0.7600	0.710100	0.7585	+1.133%	37,550	-37.614%
2022-07-15	0.7300	0.7500	0.700800	0.7500	+4.109%	11,733	-36.907%
2022-07-14	0.7590	0.7600	0.717700	0.7204	-3.947%	22,776	-34.314%
2022-07-13	0.7100	0.7700	0.660000	0.7500	+5.634%	62,660	-36.907%
2022-07-12	0.7855	0.7949	0.623000	0.7100	-9.612%	146,748	-33.352%
2022-07-11	0.7650	0.8000	0.734600	0.7855	+2.680%	63,657	-39.758%
2022-07-08	0.7888	0.7900	0.750100	0.7650	-0.649%	34,503	-38.144%
2022-07-07	0.7077	0.7966	0.700000	0.7700	+4.054%	103,467	-38.545%
2022-07-06	0.6930	0.7400	0.670200	0.7400	+10.448%	46,125	-36.054%
2022-07-05	0.6750	0.6825	0.635100	0.6700	+1.515%	42,277	-29.373%
2022-07-01	0.7071	0.7071	0.645500	0.6600	-0.302%	13,050	-28.303%
2022-06-30	0.7000	0.7000	0.640000	0.6620	-5.429%	51,725	-28.520%
2022-06-29	0.6829	0.7300	0.682900	0.7000	-2.805%	27,769	-32.400%
2022-06-28	0.6911	0.7796	0.691100	0.7202	-3.290%	45,061	-34.296%
2022-06-27	0.7170	0.7861	0.710100	0.7447	+0.744%	105,968	-36.458%
2022-06-24	0.8105	0.8200	0.739200	0.7392	-6.430%	83,434	-35.985%
2022-06-23	0.7742	0.8000	0.720000	0.7900	+4.830%	96,845	-40.101%
2022-06-22	0.6614	0.7536	0.661400	0.7536	+13.102%	252,019	-37.208%
2022-06-21	0.6352	0.6700	0.603600	0.6663	+1.725%	103,020	-28.981%
2022-06-17	0.6193	0.6550	0.563000	0.6550	+10.455%	94,114	-27.756%
2022-06-16	0.5600	0.6000	0.532000	0.5930	+1.698%	189,029	-20.202%
2022-06-15	0.5700	0.5852	0.560000	0.5831	-0.120%	77,025	-18.848%
2022-06-14	0.5704	0.6190	0.570200	0.5838	+2.367%	29,318	-18.945%
2022-06-13	0.5824	0.6018	0.570100	0.5703	-2.078%	122,703	-17.026%
2022-06-10	0.6500	0.6500	0.570100	0.5824	-5.316%	90,250	-18.750%
2022-06-09	0.6410	0.6410	0.600400	0.6151	+2.500%	39,986	-23.069%
2022-06-08	0.6000	0.6300	0.570000	0.6001	+5.281%	139,892	-21.146%
2022-06-07	0.5700	0.5828	0.570000	0.5700	-0.541%	139,846	-16.982%
2022-06-06	0.5731	0.6098	0.572500	0.5731	+0.157%	45,763	-17.432%
2022-06-03	0.5896	0.5997	0.570000	0.5722	+0.175%	58,922	-17.302%
2022-06-02	0.5970	0.6043	0.566400	0.5712	-3.154%	23,266	-17.157%
2022-06-01	0.5880	0.6000	0.578400	0.5898	+1.690%	56,153	-19.769%
2022-05-31	0.5800	0.5990	0.560000	0.5800	-1.778%	77,087	-18.414%
2022-05-27	0.5900	0.6195	0.564100	0.5905	+1.810%	99,492	-19.865%
2022-05-26	0.6205	0.6220	0.580000	0.5800	-1.678%	68,169	-18.414%
2022-05-25	0.5880	0.6000	0.560600	0.5899	+1.532%	23,820	-19.783%
2022-05-24	0.5950	0.6190	0.571700	0.5810	-1.542%	14,461	-18.554%
2022-05-23	0.5934	0.6172	0.555700	0.5901	+1.357%	82,122	-19.810%
2022-05-20	0.6200	0.6441	0.570200	0.5822	-4.714%	31,816	-18.722%
2022-05-19	0.6035	0.6498	0.600000	0.6110	-1.800%	25,064	-22.553%
2022-05-18	0.6602	0.6905	0.621600	0.6222	-5.756%	101,054	-23.947%
2022-05-17	0.6760	0.6880	0.650000	0.6602	-3.480%	253,049	-28.325%
2022-05-16	0.6217	0.7600	0.580300	0.6840	+12.094%	949,431	-30.819%
2022-05-13	0.6000	0.6383	0.558000	0.6102	-3.143%	77,941	-22.452%
2022-05-12	0.5713	0.6300	0.568400	0.6300	+7.417%	66,921	-24.889%
2022-05-11	0.6000	0.6229	0.531000	0.5865	+5.372%	67,553	-19.318%
2022-05-10	0.5657	0.6000	0.550000	0.5566	-2.845%	69,662	-14.984%
2022-05-09	0.5740	0.5902	0.530000	0.5729	-3.194%	168,493	-17.403%
2022-05-06	0.6100	0.6300	0.564900	0.5918	-4.548%	210,422	-20.041%
2022-05-05	0.6500	0.6600	0.620000	0.6200	-2.638%	98,011	-23.677%
2022-05-04	0.6500	0.6685	0.614000	0.6368	-0.313%	84,220	-25.691%
2022-05-03	0.6224	0.6498	0.610000	0.6388	+1.736%	35,433	-25.924%
2022-05-02	0.6128	0.6500	0.583000	0.6279	+2.464%	59,736	-24.638%
2022-04-29	0.6050	0.6300	0.600000	0.6128	+1.608%	78,903	-22.781%
2022-04-28	0.6200	0.6300	0.600000	0.6031	-5.470%	128,780	-21.539%
2022-04-27	0.6500	0.6658	0.620000	0.6380	-0.993%	104,724	-25.831%
2022-04-26	0.7137	0.7137	0.630000	0.6444	-7.943%	190,161	-26.567%
2022-04-25	0.7700	0.8031	0.680000	0.7000	-8.497%	215,980	-32.400%
2022-04-22	0.8000	0.8447	0.752100	0.7650	-6.662%	148,422	-38.144%
2022-04-21	0.8700	0.8700	0.801200	0.8196	-3.803%	210,209	-42.265%
2022-04-20	0.8150	0.8645	0.807900	0.8520	+4.540%	225,055	-44.460%
2022-04-19	0.8300	0.8300	0.795000	0.8150	-1.819%	93,683	-41.939%
2022-04-18	0.8900	0.8902	0.822000	0.8301	-8.780%	268,763	-42.995%
2022-04-14	0.9300	0.9400	0.890100	0.9100	-3.047%	159,116	-48.000%
2022-04-13	0.9300	0.9600	0.880100	0.9386	+1.099%	311,712	-49.584%
2022-04-12	0.9433	0.9600	0.900000	0.9284	-1.370%	348,408	-49.031%
2022-04-11	0.9799	1.0500	0.903000	0.9413	-7.716%	395,727	-49.729%
2022-04-08	0.9900	1.0700	0.930100	1.0200	+2.906%	877,336	-53.608%
2022-04-07	0.9995	1.0100	0.950000	0.9912	-6.491%	412,906	-52.260%
2022-04-06	1.1400	1.1699	0.961100	1.0600	-12.397%	2,261,953	-55.358%
2022-04-05	1.0400	1.2100	1.030000	1.2100	-7.634%	4,892,268	-60.893%
2022-04-04	0.8025	1.5400	0.800000	1.3100	+67.949%	23,163,197	-63.878%
2022-04-01	0.7999	0.8100	0.750100	0.7800	-0.294%	157,527	-39.333%
2022-03-31	0.8240	0.8300	0.745000	0.7823	-1.955%	171,900	-39.512%
2022-03-30	0.7566	0.8722	0.733000	0.7979	+3.355%	712,516	-40.694%
2022-03-29	0.8100	0.8100	0.728500	0.7720	-5.808%	374,204	-38.705%
2022-03-28	0.8800	0.8900	0.800600	0.8196	-8.343%	240,590	-42.265%
2022-03-25	0.8780	0.8998	0.860200	0.8942	+0.472%	134,210	-47.081%
2022-03-24	0.9000	0.9500	0.860000	0.8900	-7.580%	323,535	-46.831%
2022-03-23	0.9000	0.9900	0.860000	0.9630	+7.131%	1,323,001	-50.862%
2022-03-22	0.9300	1.0000	0.852600	0.8989	-6.365%	1,167,760	-47.358%
2022-03-21	0.8791	1.2500	0.879100	0.9600	+15.663%	7,293,811	-50.708%
2022-03-18	0.7677	0.9800	0.754900	0.8300	+11.559%	3,185,926	-42.988%
2022-03-17	0.7254	0.8000	0.660000	0.7440	+1.890%	599,402	-36.398%
2022-03-16	0.7120	0.7505	0.690000	0.7302	-0.314%	357,501	-35.196%
2022-03-15	0.6710	0.7500	0.671000	0.7325	+9.328%	459,070	-35.399%
2022-03-14	0.6600	0.6900	0.660000	0.6700	-2.899%	263,213	-29.373%
2022-03-11	0.6220	0.7000	0.622000	0.6900	+9.524%	458,138	-31.420%
2022-03-10	0.7000	0.7183	0.590000	0.6300	-6.680%	590,513	-24.889%
2022-03-09	0.6680	0.7300	0.620000	0.6751	+0.761%	835,413	-29.907%
2022-03-08	0.7500	0.7700	0.655000	0.6700	-19.741%	1,162,068	-29.373%
2022-03-07	0.7100	0.8500	0.710000	0.8348	+1.805%	2,132,139	-43.316%
2022-03-04	0.7300	0.9900	0.580000	0.8200	+12.979%	14,318,443	-42.293%
2022-03-03	0.7205	0.8097	0.680000	0.7258	+4.417%	4,016,201	-34.803%
2022-03-02	0.6351	0.7087	0.595000	0.6951	+0.739%	7,312,055	-31.923%
2022-03-01	0.6661	1.0900	0.560800	0.6900	+50.000%	84,148,025	-31.420%
2022-02-28	0.5000	0.5200	0.436000	0.4600	-8.821%	753,437	+2.870%
2022-02-25	0.5380	0.5380	0.460600	0.5045	-6.244%	285,617	-6.204%
2022-02-24	0.4800	0.5381	0.420000	0.5381	+11.362%	586,932	-12.061%
2022-02-23	0.4328	0.4892	0.380500	0.4832	+12.320%	1,067,197	-2.070%
2022-02-22	0.5217	0.5276	0.400000	0.4302	-18.430%	1,030,207	+9.995%
2022-02-18	0.5395	0.5500	0.510100	0.5274	-0.472%	294,041	-10.277%
2022-02-17	0.6280	0.6300	0.500000	0.5299	-14.752%	1,054,571	-10.700%
2022-02-16	0.6707	0.6980	0.610000	0.6216	-8.561%	451,356	-23.874%
2022-02-15	0.7050	0.7270	0.667800	0.6798	-2.886%	271,748	-30.391%
2022-02-14	0.7000	0.7498	0.680500	0.7000	-1.823%	194,580	-32.400%
2022-02-11	0.8100	0.8266	0.713000	0.7130	-17.534%	510,734	-33.633%
2022-02-10	0.8360	0.8940	0.805000	0.8646	+3.421%	517,953	-45.269%
2022-02-09	0.9180	0.9180	0.834900	0.8360	-6.519%	304,650	-43.397%
2022-02-08	0.9800	0.9898	0.860000	0.8943	-6.844%	268,783	-47.087%
2022-02-07	0.9950	0.9950	0.947800	0.9600	+5.495%	73,469	-50.708%
2022-02-04	0.9000	0.9587	0.890000	0.9100	+1.134%	139,830	-48.000%
2022-02-03	0.8818	0.9080	0.850000	0.8998	-0.969%	140,088	-47.411%
2022-02-02	1.0200	1.0500	0.870000	0.9086	-11.078%	325,014	-47.920%
2022-02-01	0.9209	1.0800	0.920000	1.0218	+9.883%	201,985	-53.690%
2022-01-31	0.8885	0.9400	0.887100	0.9299	+4.483%	270,510	-49.113%
2022-01-28	0.9314	0.9990	0.880100	0.8900	-8.247%	287,621	-46.831%
2022-01-27	1.1300	1.1800	0.940000	0.9700	-14.159%	544,712	-51.216%
2022-01-26	1.1900	1.2000	1.102700	1.1300	+0.893%	154,952	-58.124%
2022-01-25	1.1200	1.1900	1.070000	1.1200	-3.448%	223,726	-57.750%
2022-01-24	1.4300	1.4300	1.050000	1.1600	-21.088%	749,804	-59.207%
2022-01-21	1.5300	1.5300	1.450000	1.4700	-5.161%	140,127	-67.810%
2022-01-20	1.6000	1.6000	1.530000	1.5500	-3.125%	80,089	-69.471%
2022-01-19	1.5400	1.6399	1.470000	1.6000	+4.575%	347,814	-70.425%
2022-01-18	1.5800	1.5800	1.470000	1.5300	-1.923%	95,582	-69.072%
2022-01-14	1.5500	1.5800	1.500000	1.5600	+1.299%	58,169	-69.667%
2022-01-13	1.5600	1.6500	1.530000	1.5400	-1.911%	221,780	-69.273%
2022-01-12	1.6200	1.6200	1.530000	1.5700	-1.258%	152,076	-69.860%
2022-01-11	1.5800	1.6099	1.500000	1.5900	+4.605%	191,204	-70.239%
2022-01-10	1.5600	1.5600	1.450000	1.5200	-2.564%	120,384	-68.868%
2022-01-07	1.5400	1.6000	1.480000	1.5600	+6.122%	179,575	-69.667%
2022-01-06	1.5400	1.5700	1.410000	1.4700	-3.289%	264,878	-67.810%
2022-01-05	1.6000	1.6286	1.510000	1.5200	-7.317%	258,354	-68.868%
2022-01-04	1.6700	1.6799	1.530000	1.6400	-3.529%	685,932	-71.146%
2022-01-03	1.5500	1.9800	1.540000	1.7000	+18.467%	7,911,295	-72.165%
2021-12-31	1.5400	1.5700	1.400000	1.4350	-5.592%	182,813	-67.024%
2021-12-30	1.5000	1.5799	1.495100	1.5200	+1.333%	147,703	-68.868%
2021-12-29	1.5700	1.5700	1.470000	1.5000	-2.597%	217,782	-68.453%
2021-12-28	1.5900	1.6083	1.500000	1.5400	-3.750%	191,890	-69.273%
2021-12-27	1.6100	1.6700	1.570000	1.6000	-0.621%	206,238	-70.425%
2021-12-23	1.4238	1.6700	1.420000	1.6100	+10.274%	314,476	-70.609%
2021-12-22	1.4300	1.5100	1.400000	1.4600	+3.546%	252,243	-67.589%
2021-12-21	1.3700	1.4698	1.370000	1.4100	+0.714%	332,823	-66.440%
2021-12-20	1.4200	1.4800	1.286300	1.4000	+11.111%	528,985	-66.200%
2021-12-17	1.6500	1.6500	1.260000	1.2600	-23.171%	1,195,466	-62.444%
2021-12-16	1.7000	1.7200	1.620000	1.6400	-2.959%	131,927	-71.146%
2021-12-15	1.6920	1.7100	1.610000	1.6900	-1.744%	275,947	-72.000%
2021-12-14	1.7600	1.7800	1.700000	1.7200	-2.273%	116,650	-72.488%
2021-12-13	1.6900	1.8400	1.670000	1.7600	+2.326%	450,134	-73.114%
2021-12-10	1.7100	1.7500	1.670000	1.7200	+0.585%	120,659	-72.488%
2021-12-09	1.7500	1.7905	1.670000	1.7100	-4.469%	230,386	-72.327%
2021-12-08	1.6500	1.8500	1.620000	1.7900	+6.548%	310,155	-73.564%
2021-12-07	1.6200	1.7400	1.600500	1.6800	+7.006%	241,561	-71.833%
2021-12-06	1.7200	1.7200	1.515000	1.5700	-12.778%	950,954	-69.860%
2021-12-03	1.9100	1.9200	1.735000	1.8000	-6.250%	395,060	-73.711%
2021-12-02	1.7600	1.9300	1.680000	1.9200	+1.053%	984,030	-75.354%
2021-12-01	1.6900	1.9100	1.670000	1.9000	-4.040%	2,867,926	-75.095%
2021-11-30	1.8100	2.8900	1.780000	1.9800	+22.222%	32,487,686	-76.101%
2021-11-29	1.9400	1.9400	1.600000	1.6200	-13.830%	664,531	-70.790%
2021-11-26	1.6200	1.9000	1.620000	1.8800	+13.253%	379,612	-74.830%
2021-11-24	1.6200	1.8000	1.570000	1.6600	0.000%	491,792	-71.494%
2021-11-23	1.7100	1.7600	1.550000	1.6600	+0.606%	125,810	-71.494%
2021-11-22	1.7600	1.8078	1.640000	1.6500	-5.714%	121,648	-71.321%
2021-11-19	1.6900	1.8500	1.686000	1.7500	+4.167%	173,073	-72.960%
2021-11-18	1.8100	1.8500	1.660000	1.6800	-7.182%	253,305	-71.833%
2021-11-17	1.8300	1.8399	1.750000	1.8100	-1.093%	162,541	-73.856%
2021-11-16	1.9100	1.9378	1.810000	1.8300	-4.188%	254,905	-74.142%
2021-11-15	1.9500	1.9600	1.910000	1.9100	-3.535%	113,331	-75.225%
2021-11-12	1.9400	1.9900	1.910000	1.9800	+2.062%	171,364	-76.101%
2021-11-11	2.0100	2.0200	1.940000	1.9400	-1.020%	210,361	-75.608%
2021-11-10	1.9800	2.0500	1.950000	1.9600	-2.488%	182,025	-75.857%
2021-11-09	2.1600	2.1600	1.950000	2.0100	-8.219%	935,003	-76.458%
2021-11-08	2.1400	2.2790	2.132000	2.1900	+3.302%	146,570	-78.393%
2021-11-05	2.1800	2.2500	2.120000	2.1200	-3.196%	116,482	-77.679%
2021-11-04	2.1500	2.2000	2.100000	2.1900	+3.302%	146,341	-78.393%
2021-11-03	2.2000	2.2250	2.110000	2.1200	-3.636%	158,377	-77.679%
2021-11-02	2.2600	2.2800	2.160000	2.2000	-2.655%	123,014	-78.491%
2021-11-01	2.0900	2.4327	2.070000	2.2600	+10.784%	1,162,702	-79.062%
2021-10-29	2.0600	2.1000	2.020000	2.0400	-2.392%	155,880	-76.804%
2021-10-28	2.0900	2.1300	2.065000	2.0900	+0.966%	132,703	-77.359%
2021-10-27	2.1200	2.1300	2.050000	2.0700	-2.817%	159,947	-77.140%
2021-10-26	2.0900	2.1300	2.010200	2.1300	+1.429%	163,020	-77.784%
2021-10-25	2.0800	2.1300	1.980000	2.1000	+2.439%	247,577	-77.467%
2021-10-22	2.1500	2.1881	1.940000	2.0500	-4.651%	554,775	-76.917%
2021-10-21	2.3100	2.5000	2.110000	2.1500	-6.522%	1,013,108	-77.991%
2021-10-20	2.2300	2.3000	2.210000	2.3000	+2.679%	173,316	-79.426%
2021-10-19	2.2400	2.2500	2.210000	2.2400	+0.901%	147,525	-78.875%
2021-10-18	2.2400	2.2600	2.200000	2.2200	-0.448%	119,911	-78.685%
2021-10-15	2.1900	2.2500	2.170000	2.2300	+2.294%	175,243	-78.780%
2021-10-14	2.2500	2.2500	2.140000	2.1800	-2.679%	335,179	-78.294%
2021-10-13	2.2000	2.2500	2.150000	2.2400	+2.752%	286,697	-78.875%
2021-10-12	2.1900	2.2000	2.080000	2.1800	+0.461%	423,267	-78.294%
2021-10-11	2.2358	2.2700	2.160000	2.1700	-1.810%	408,547	-78.194%
2021-10-08	2.5500	2.5500	2.190000	2.2100	-9.796%	512,082	-78.588%
2021-10-07	2.3700	2.5300	2.360000	2.4500	+4.255%	241,043	-80.686%
2021-10-06	2.2900	2.4000	2.220000	2.3500	+1.293%	125,028	-79.864%
2021-10-05	2.4300	2.4300	2.276400	2.3200	0.000%	146,900	-79.603%
2021-10-04	2.3700	2.4399	2.277700	2.3200	-2.110%	135,901	-79.603%
2021-10-01	2.5200	2.5400	2.310000	2.3700	-5.952%	208,375	-80.034%
2021-09-30	2.2500	2.5400	2.250000	2.5200	+11.504%	365,913	-81.222%
2021-09-29	2.3550	2.4000	2.200000	2.2600	-4.641%	502,744	-79.062%
2021-09-28	2.5000	2.5500	2.340000	2.3700	-6.693%	543,443	-80.034%
2021-09-27	2.7100	2.7400	2.480000	2.5400	-4.151%	669,197	-81.370%
2021-09-24	2.7300	2.7844	2.610000	2.6500	-4.332%	696,726	-82.143%
2021-09-23	2.7900	2.8500	2.720000	2.7700	0.000%	407,041	-82.917%
2021-09-22	2.8400	2.9300	2.770000	2.7700	-1.071%	366,570	-82.917%
2021-09-21	2.9100	2.9400	2.760000	2.8000	-2.778%	249,558	-83.100%
2021-09-20	3.0800	3.0850	2.800100	2.8800	-7.692%	538,937	-83.569%
2021-09-17	3.2000	3.2800	3.100000	3.1200	-4.294%	400,398	-84.833%
2021-09-16	3.2100	3.3100	3.160100	3.2600	0.000%	110,399	-85.485%
2021-09-15	3.3100	3.4508	3.150000	3.2600	-1.212%	274,510	-85.485%
2021-09-14	3.2900	3.4000	3.290000	3.3000	+0.304%	184,433	-85.661%
2021-09-13	3.4000	3.4000	3.220000	3.2900	-2.663%	245,509	-85.617%
2021-09-10	3.3600	3.4407	3.310000	3.3800	-1.170%	255,308	-86.000%
2021-09-09	3.4400	3.5700	3.370000	3.4200	-1.724%	229,425	-86.164%
2021-09-08	3.3300	3.6000	3.250000	3.4800	+3.571%	375,665	-86.402%
2021-09-07	3.4500	3.5000	3.290000	3.3600	-1.754%	399,508	-85.917%
2021-09-03	3.4500	3.7800	3.350000	3.4200	+0.293%	1,114,973	-86.164%
2021-09-02	3.5500	3.6400	3.410000	3.4100	-9.549%	1,264,970	-86.123%
2021-09-01	4.7700	4.8700	3.600000	3.7700	+16.358%	27,469,163	-87.448%
2021-08-31	3.3400	3.3900	3.160100	3.2400	-4.425%	148,919	-85.395%
2021-08-30	3.3900	3.3900	3.080000	3.3900	+3.354%	173,253	-86.041%
2021-08-27	3.1900	3.5200	3.120000	3.2800	+2.500%	329,172	-85.573%
2021-08-26	3.0500	3.2500	3.020000	3.2000	+7.023%	287,059	-85.213%
2021-08-25	2.8900	3.0200	2.860000	2.9900	+2.891%	93,162	-84.174%
2021-08-24	2.9000	3.0400	2.860000	2.9060	-0.137%	152,985	-83.716%
2021-08-23	2.9000	2.9500	2.850000	2.9100	+0.345%	56,786	-83.739%
2021-08-20	2.6600	2.9600	2.660000	2.9000	+7.011%	126,377	-83.683%
2021-08-19	2.9000	2.9899	2.680000	2.7100	-9.667%	357,018	-82.539%
2021-08-18	2.8400	3.5000	2.770000	3.0000	+10.701%	879,052	-84.227%
2021-08-17	2.7400	2.7700	2.670000	2.7100	-2.166%	72,932	-82.539%
2021-08-16	2.8300	2.8900	2.740000	2.7700	-3.484%	81,374	-82.917%
2021-08-13	3.0000	3.0000	2.870000	2.8700	-5.277%	103,868	-83.512%
2021-08-12	3.0400	3.1100	2.939800	3.0299	-2.888%	134,962	-84.382%
2021-08-11	3.0600	3.2300	3.050000	3.1200	+2.295%	144,859	-84.833%
2021-08-10	3.1600	3.1800	3.050000	3.0500	-4.688%	112,254	-84.485%
2021-08-09	3.0500	3.2200	3.020000	3.2000	+5.263%	130,337	-85.213%
2021-08-06	3.0900	3.1000	2.965000	3.0400	-1.618%	83,627	-84.434%
2021-08-05	2.9500	3.2000	2.940000	3.0900	+6.920%	168,011	-84.686%
2021-08-04	2.9000	3.0500	2.820000	2.8900	-5.246%	294,388	-83.626%
2021-08-03	3.2200	3.2336	2.950000	3.0500	-4.088%	332,215	-84.485%
2021-08-02	3.2000	3.3810	3.180000	3.1800	-1.852%	115,282	-85.119%
2021-07-30	3.2500	3.3500	3.220000	3.2400	-2.410%	103,822	-85.395%
2021-07-29	3.4000	3.4900	3.253800	3.3200	-1.190%	110,562	-85.747%
2021-07-28	3.2000	3.3900	3.184000	3.3600	+3.385%	129,195	-85.917%
2021-07-27	3.3100	3.3300	3.160000	3.2500	-3.274%	128,731	-85.440%
2021-07-26	3.5600	3.6651	3.310000	3.3600	-5.085%	235,089	-85.917%
2021-07-23	3.6700	3.6700	3.458300	3.5400	-3.542%	174,320	-86.633%
2021-07-22	3.7800	3.7800	3.560000	3.6700	-5.168%	219,934	-87.106%
2021-07-21	3.4500	3.8700	3.360000	3.8700	+10.571%	371,885	-87.773%
2021-07-20	3.4300	3.5700	3.310000	3.5000	+2.941%	319,083	-86.480%
2021-07-19	3.3000	3.5600	3.120000	3.4000	-1.163%	299,983	-86.082%
2021-07-16	3.4700	3.7100	3.422400	3.4400	+0.292%	248,073	-86.244%
2021-07-15	4.0850	4.1400	3.420000	3.4300	-20.047%	1,058,760	-86.204%
2021-07-14	3.7000	5.1100	3.640000	4.2900	+16.894%	6,275,836	-88.970%
2021-07-13	3.5300	3.9900	3.440000	3.6700	+5.460%	556,119	-87.106%
2021-07-12	3.7500	3.7500	3.410000	3.4800	-8.901%	257,562	-86.402%
2021-07-09	3.7200	3.8264	3.510000	3.8200	-1.546%	695,401	-87.613%
2021-07-08	3.7700	4.6300	3.320000	3.8800	+32.423%	8,203,129	-87.804%
2021-07-07	3.3000	3.3300	2.930000	2.9300	-10.398%	194,250	-83.850%
2021-07-06	3.4500	3.4800	3.220000	3.2700	-4.106%	116,960	-85.529%
2021-07-02	3.7000	3.7300	3.380300	3.4100	-7.337%	164,975	-86.123%
2021-07-01	3.9600	3.9800	3.650000	3.6800	-6.599%	149,135	-87.141%
2021-06-30	3.8800	4.1000	3.870000	3.9400	+1.285%	326,868	-87.990%
2021-06-29	4.0000	4.0400	3.770100	3.8900	-1.768%	137,194	-87.835%
2021-06-28	4.0000	4.1000	3.870000	3.9600	+1.799%	161,958	-88.051%
2021-06-25	3.9300	4.1000	3.880000	3.8900	-0.765%	248,965	-87.835%
2021-06-24	3.9600	4.0700	3.820400	3.9200	-0.759%	213,831	-87.929%
2021-06-23	3.9700	4.0700	3.750000	3.9500	+3.133%	307,864	-88.020%
2021-06-22	3.7600	3.9400	3.510000	3.8300	+2.133%	371,194	-87.645%
2021-06-21	4.4400	4.5100	3.720000	3.7500	-15.730%	667,799	-87.381%
2021-06-18	4.3350	4.7500	4.330700	4.4500	+3.009%	455,255	-89.366%
2021-06-17	4.6000	4.9900	4.310000	4.3200	-13.253%	808,907	-89.046%
2021-06-16	4.2900	5.0000	4.130000	4.9800	+14.220%	1,357,358	-90.498%
2021-06-15	4.1612	4.3700	3.970000	4.3600	+0.230%	629,127	-89.147%
2021-06-14	4.1100	4.5400	4.110000	4.3500	+0.928%	938,337	-89.122%
2021-06-11	4.6300	4.9000	3.920000	4.3100	+18.733%	11,150,098	-89.021%
2021-06-10	3.0500	4.1300	3.050000	3.6300	+19.016%	2,373,485	-86.964%
2021-06-09	3.3400	3.4300	3.010000	3.0500	-11.594%	607,503	-84.485%
2021-06-08	3.2100	3.7500	3.210000	3.4500	+19.377%	4,450,526	-86.284%
2021-06-07	2.9000	2.9191	2.750000	2.8900	+0.347%	326,236	-83.626%
2021-06-04	2.7300	2.9900	2.720000	2.8800	+5.882%	556,447	-83.569%
2021-06-03	2.7200	2.8100	2.620000	2.7200	+2.642%	675,138	-82.603%
2021-06-02	2.8000	2.8200	2.441000	2.6500	-4.676%	637,641	-82.143%
2021-06-01	3.0200	3.0300	2.760000	2.7800	-7.641%	401,957	-82.978%
2021-05-28	3.1400	3.1900	2.980000	3.0100	-4.747%	428,201	-84.279%
2021-05-27	3.1800	3.2573	3.100000	3.1600	+0.317%	73,744	-85.025%
2021-05-26	3.1500	3.1853	3.120000	3.1500	0.000%	52,317	-84.978%
2021-05-25	3.1900	3.2685	3.110000	3.1500	-1.563%	45,839	-84.978%
2021-05-24	3.2400	3.3000	3.100000	3.2000	+2.236%	164,453	-85.213%
2021-05-21	3.1500	3.3900	3.080000	3.1300	+1.954%	214,135	-84.882%
2021-05-20	3.0901	3.1500	3.020000	3.0700	+0.656%	166,478	-84.586%
2021-05-19	3.0200	3.1700	2.950000	3.0500	-1.613%	249,364	-84.485%
2021-05-18	3.0000	3.1300	2.934700	3.1000	+4.377%	656,986	-84.735%
2021-05-17	3.1300	3.1300	2.950000	2.9700	-4.194%	131,842	-84.067%
2021-05-14	3.1500	3.2000	3.060000	3.1000	-1.587%	111,827	-84.735%
2021-05-13	3.4400	3.5000	3.040000	3.1500	-9.222%	171,868	-84.978%
2021-05-12	3.7200	3.8600	3.435000	3.4700	-6.216%	112,690	-86.363%
2021-05-11	3.6600	3.8900	3.560000	3.7000	-5.128%	156,058	-87.211%

.dark-mode .mDJQ6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mDJQ6L{ color: #333333; background-color: white; border: 2px solid #333333; }GBSGBS Inc. Common Stockstock NASDAQ

GBS
GBS Inc. Common Stock
stock NASDAQ