GBS Inc. Common Stockのデータ
- Home
- GBS Inc. Common Stockの株価データ
GBS Inc. Common Stockの基本情報
名前 |
GBS Inc. Common Stock |
ティッカー |
GBS |
国 |
United States |
上場年 |
2020.0 |
セクター |
Health Care |
GBS Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
7.91 |
7.11 |
7.9 |
7.16 |
383800.0 |
7.16 |
2021-02-12 |
8.09 |
7.8 |
7.94 |
7.92 |
79600.0 |
7.92 |
2021-02-11 |
8.22 |
7.56 |
7.79 |
7.9 |
348600.0 |
7.9 |
2021-02-10 |
8.19 |
7.72 |
7.98 |
7.84 |
142500.0 |
7.84 |
2021-02-09 |
8.0 |
7.65 |
8.0 |
7.86 |
200400.0 |
7.86 |
2021-02-08 |
8.58 |
7.9 |
8.27 |
7.99 |
273900.0 |
7.99 |
2021-02-05 |
8.27 |
7.88 |
8.2 |
8.07 |
46500.0 |
8.07 |
2021-02-04 |
8.38 |
7.81 |
8.18 |
8.19 |
276200.0 |
8.19 |
2021-02-03 |
8.6 |
7.55 |
7.6 |
8.13 |
780000.0 |
8.13 |
2021-02-02 |
7.8 |
7.41 |
7.62 |
7.6 |
176700.0 |
7.6 |
2021-02-01 |
7.9 |
7.43 |
7.61 |
7.83 |
131600.0 |
7.83 |
2021-01-29 |
7.68 |
7.41 |
7.43 |
7.55 |
226700.0 |
7.55 |
2021-01-28 |
7.7 |
7.25 |
7.7 |
7.4 |
158000.0 |
7.4 |
2021-01-27 |
8.03 |
7.6 |
7.85 |
7.71 |
214300.0 |
7.71 |
2021-01-26 |
8.33 |
7.81 |
7.9 |
8.0 |
328400.0 |
8.0 |
2021-01-25 |
7.98 |
7.59 |
7.81 |
7.87 |
145400.0 |
7.87 |
2021-01-22 |
8.04 |
7.65 |
7.82 |
7.9 |
167400.0 |
7.9 |
2021-01-21 |
7.89 |
7.41 |
7.7 |
7.88 |
203200.0 |
7.88 |
2021-01-20 |
8.24 |
7.6 |
7.99 |
7.7 |
186600.0 |
7.7 |
2021-01-19 |
8.4 |
7.92 |
8.25 |
8.04 |
220600.0 |
8.04 |
2021-01-15 |
8.59 |
7.71 |
7.83 |
8.25 |
574700.0 |
8.25 |
2021-01-14 |
8.0 |
7.51 |
7.65 |
7.95 |
193100.0 |
7.95 |
2021-01-13 |
8.0 |
7.55 |
7.94 |
7.72 |
195200.0 |
7.72 |
2021-01-12 |
8.23 |
7.39 |
7.54 |
7.92 |
391100.0 |
7.92 |
2021-01-11 |
7.9 |
7.31 |
7.45 |
7.59 |
495500.0 |
7.59 |
2021-01-08 |
7.59 |
7.12 |
7.59 |
7.44 |
227700.0 |
7.44 |
2021-01-07 |
8.0 |
7.33 |
7.75 |
7.5 |
195100.0 |
7.5 |
2021-01-06 |
8.27 |
7.52 |
7.68 |
7.65 |
234800.0 |
7.65 |
2021-01-05 |
8.48 |
7.1 |
7.25 |
7.96 |
474400.0 |
7.96 |
2021-01-04 |
7.59 |
7.04 |
7.54 |
7.52 |
348500.0 |
7.52 |
2020-12-31 |
7.75 |
7.03 |
7.75 |
7.4 |
336500.0 |
7.4 |
2020-12-30 |
8.88 |
7.61 |
8.5 |
7.7 |
636800.0 |
7.7 |
2020-12-29 |
9.73 |
8.35 |
9.73 |
8.58 |
1201200.0 |
8.58 |
2020-12-28 |
9.9 |
9.01 |
9.71 |
9.58 |
818600.0 |
9.58 |
2020-12-24 |
12.65 |
9.78 |
11.86 |
10.55 |
1508300.0 |
10.55 |
2020-12-23 |
14.24 |
8.61 |
9.24 |
11.02 |
3831300.0 |
11.02 |