GBS Inc (GBS) Historical Stock Data

0.46 ↓0.73 (-61.31%)

As of October 18, 2022, 2:09pm EST.

Historical Data

In the past 30 trading days, GBS is down -1.34% a day on average. There have been 10 days where GBS Inc closed green and 20 days where GBS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-24	1.29	1.19	↓$0.10 (-7.75%)	1.07	1.44	30.24M
2022-12-23	0.30	0.29	↓$0.01 (-4.03%)	0.27	0.30	52.69K
2022-12-16	0.35	0.33	↓$0.02 (-4.46%)	0.32	0.36	20.89K
2022-12-09	0.33	0.31	↓$0.02 (-6.03%)	0.30	0.33	22.28K
2022-12-02	0.36	0.35	↓$0.01 (-3.33%)	0.32	0.37	23.85K
2022-10-27	0.49	0.47	↓$0.02 (-3.94%)	0.47	0.49	9.60K
2022-10-26	0.48	0.47	↓$0.01 (-1.58%)	0.45	0.49	9.03K
2022-10-25	0.43	0.47	↑$0.04 (10.07%)	0.43	0.50	58.61K
2022-10-24	0.44	0.44	↑$0.00 (0.77%)	0.44	0.46	38.40K
2022-10-21	0.47	0.46	↓$0.01 (-3.17%)	0.44	0.48	21.11K
2022-10-20	0.45	0.47	↑$0.02 (4.89%)	0.45	0.49	14.07K
2022-10-19	0.50	0.46	↓$0.04 (-7.97%)	0.46	0.50	10.11K
2022-10-18	0.49	0.48	↓$0.01 (-2.02%)	0.46	0.52	43.22K
2022-10-17	0.54	0.49	↓$0.05 (-9.61%)	0.46	0.54	8.77K
2022-10-14	0.49	0.47	↓$0.02 (-3.89%)	0.47	0.52	26.76K
2022-10-13	0.47	0.52	↑$0.05 (10.64%)	0.45	0.53	7.93K
2022-10-12	0.49	0.51	↑$0.02 (4.08%)	0.49	0.54	33.86K
2022-10-11	0.54	0.52	↓$0.03 (-4.83%)	0.50	0.54	27.11K
2022-10-10	0.55	0.55	↓$0.00 (-0.04%)	0.47	0.55	57.99K
2022-10-07	0.49	0.48	↓$0.00 (-0.93%)	0.48	0.51	34.70K
2022-10-06	0.54	0.51	↓$0.03 (-6.04%)	0.49	0.54	33.60K
2022-10-05	0.59	0.52	↓$0.07 (-12.17%)	0.50	0.59	93.85K
2022-10-04	0.44	0.55	↑$0.11 (25.05%)	0.43	0.71	752.99K
2022-10-03	0.44	0.42	↓$0.02 (-4.98%)	0.41	0.44	95.35K
2022-09-30	0.42	0.42	↑$0.00 (0.00%)	0.42	0.44	17.51K
2022-09-29	0.44	0.41	↓$0.03 (-6.40%)	0.38	0.44	49.02K
2022-09-28	0.40	0.42	↑$0.02 (3.80%)	0.39	0.42	53.18K
2022-09-27	0.46	0.40	↓$0.06 (-13.21%)	0.39	0.46	24.06K
2022-09-26	0.41	0.43	↑$0.02 (4.26%)	0.39	0.43	43.80K
2022-09-23	0.39	0.40	↑$0.01 (2.72%)	0.36	0.44	200.23K