Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2021 2.250 2.540 2.250 2.530 365,764 +0.27(+11.95%)
Sep 29, 2021 2.360 2.400 2.210 2.260 499,304 -0.11(-4.64%)
Sep 28, 2021 2.500 2.550 2.340 2.370 541,174 -0.17(-6.69%)
Sep 27, 2021 2.710 2.740 2.480 2.540 668,833 -0.11(-4.15%)
Sep 24, 2021 2.730 2.784 2.610 2.650 696,726 -0.12(-4.33%)
Sep 23, 2021 2.790 2.850 2.720 2.770 406,926 +0.00(+0.00%)
Sep 22, 2021 2.840 2.930 2.770 2.770 366,395 -0.03(-1.07%)
Sep 21, 2021 2.910 2.940 2.760 2.800 246,997 -0.08(-2.78%)
Sep 20, 2021 3.080 3.085 2.800 2.880 538,937 -0.24(-7.69%)
Sep 17, 2021 3.200 3.280 3.100 3.120 400,398 -0.14(-4.29%)
Sep 16, 2021 3.210 3.310 3.160 3.260 110,211 +0.00(+0.00%)
Sep 15, 2021 3.310 3.451 3.150 3.260 274,407 -0.04(-1.21%)
Sep 14, 2021 3.290 3.400 3.290 3.300 183,781 +0.01(+0.30%)
Sep 13, 2021 3.400 3.400 3.220 3.290 244,625 -0.09(-2.66%)
Sep 10, 2021 3.360 3.441 3.310 3.380 255,308 -0.04(-1.17%)
Sep 09, 2021 3.440 3.570 3.370 3.420 228,771 -0.06(-1.72%)
Sep 08, 2021 3.330 3.600 3.250 3.480 374,386 +0.12(+3.57%)
Sep 07, 2021 3.450 3.500 3.290 3.360 398,707 -0.06(-1.75%)
Sep 03, 2021 3.450 3.780 3.350 3.420 1,114,973 +0.01(+0.29%)
Sep 02, 2021 3.550 3.640 3.410 3.410 1,252,970 -0.36(-9.55%)
Sep 01, 2021 4.770 4.870 3.600 3.770 27,446,556 +0.53(+16.36%)
Aug 31, 2021 3.340 3.390 3.160 3.240 148,919 -0.15(-4.42%)
Aug 30, 2021 3.390 3.390 3.080 3.390 173,143 +0.11(+3.35%)
Aug 27, 2021 3.190 3.520 3.120 3.280 329,172 +0.08(+2.50%)
Aug 26, 2021 3.050 3.250 3.020 3.200 286,239 +0.21(+7.02%)
Aug 25, 2021 2.890 3.020 2.860 2.990 92,410 +0.08(+2.89%)
Aug 24, 2021 2.900 3.040 2.860 2.906 152,302 -0.00(-0.14%)
Aug 23, 2021 2.900 2.950 2.850 2.910 55,930 +0.01(+0.34%)
Aug 20, 2021 2.660 2.960 2.660 2.900 126,377 +0.19(+7.01%)
Aug 19, 2021 2.900 2.990 2.680 2.710 357,008 -0.29(-9.67%)
Aug 18, 2021 2.840 3.500 2.770 3.000 875,143 +0.29(+10.70%)
Aug 17, 2021 2.740 2.770 2.670 2.710 72,832 -0.06(-2.17%)
Aug 16, 2021 2.830 2.890 2.740 2.770 81,370 -0.10(-3.48%)
Aug 13, 2021 3.000 3.040 2.810 2.870 104,661 -0.16(-5.28%)
Aug 12, 2021 3.040 3.110 2.940 3.030 134,962 -0.09(-2.89%)
Aug 11, 2021 3.060 3.230 3.050 3.120 144,759 +0.07(+2.30%)
Aug 10, 2021 3.160 3.180 3.050 3.050 112,250 -0.15(-4.69%)
Aug 09, 2021 3.050 3.220 3.020 3.200 130,337 +0.16(+5.26%)
Aug 06, 2021 3.090 3.100 2.965 3.040 83,627 -0.05(-1.62%)
Aug 05, 2021 2.950 3.200 2.940 3.090 167,911 +0.20(+6.92%)
Aug 04, 2021 2.900 3.050 2.820 2.890 294,388 -0.16(-5.25%)
Aug 03, 2021 3.220 3.234 2.950 3.050 331,415 -0.13(-4.09%)
Aug 02, 2021 3.200 3.381 3.180 3.180 115,282 -0.06(-1.85%)
Jul 30, 2021 3.250 3.350 3.220 3.240 103,822 -0.08(-2.41%)
Jul 29, 2021 3.400 3.490 3.254 3.320 110,552 -0.04(-1.19%)
Jul 28, 2021 3.200 3.390 3.184 3.360 129,195 +0.11(+3.38%)
Jul 27, 2021 3.310 3.330 3.160 3.250 128,731 -0.11(-3.27%)
Jul 26, 2021 3.560 3.665 3.310 3.360 235,083 -0.18(-5.08%)
Jul 23, 2021 3.670 3.670 3.458 3.540 174,320 -0.13(-3.54%)
Jul 22, 2021 3.780 3.780 3.560 3.670 219,934 -0.20(-5.17%)
Jul 21, 2021 3.450 3.870 3.360 3.870 371,675 +0.37(+10.57%)
Jul 20, 2021 3.430 3.570 3.310 3.500 318,072 +0.10(+2.94%)
Jul 19, 2021 3.280 3.560 3.120 3.400 297,484 -0.04(-1.16%)
Jul 16, 2021 3.470 3.710 3.422 3.440 248,073 +0.01(+0.29%)
Jul 15, 2021 4.090 4.140 3.420 3.430 1,058,325 -0.86(-20.05%)
Jul 14, 2021 3.700 5.110 3.640 4.290 6,266,949 +0.62(+16.89%)
Jul 13, 2021 3.530 3.990 3.440 3.670 553,735 +0.19(+5.46%)
Jul 12, 2021 3.750 3.750 3.410 3.480 257,397 -0.34(-8.90%)
Jul 09, 2021 3.720 3.826 3.510 3.820 695,401 -0.11(-2.80%)
Jul 08, 2021 3.840 4.650 3.280 3.930 8,278,457 +0.98(+33.22%)
Jul 07, 2021 3.300 3.410 2.900 2.950 194,430 -0.32(-9.79%)
Jul 06, 2021 3.450 3.480 3.220 3.270 116,960 -0.14(-4.11%)
Jul 02, 2021 3.700 3.730 3.380 3.410 164,975 -0.27(-7.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.