GBS Inc. Common Stockのデータ

GBS Inc. Common Stockの基本情報

名前 GBS Inc. Common Stock
ティッカー GBS
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