Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrook Tms (NQ: GBNH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2024 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 (%)
Nov 30, 2021 5.790 5.790 5.460 5.600 77,334 +0.14(+2.56%)
Nov 29, 2021 5.680 5.680 5.460 5.460 18,786 -0.23(-4.04%)
Nov 26, 2021 6.080 6.080 5.500 5.690 36,234 -0.60(-9.54%)
Nov 24, 2021 6.383 6.383 6.100 6.290 48,846 -0.08(-1.26%)
Nov 23, 2021 6.170 6.410 6.170 6.370 19,496 +0.17(+2.74%)
Nov 22, 2021 6.750 6.790 6.200 6.200 37,596 -0.55(-8.15%)
Nov 19, 2021 6.720 6.970 6.580 6.750 9,785 +0.13(+1.96%)
Nov 18, 2021 6.910 6.680 6.575 6.620 28,312 -0.23(-3.36%)
Nov 17, 2021 7.230 7.230 6.730 6.850 29,660 -0.27(-3.79%)
Nov 16, 2021 7.020 7.250 6.905 7.120 11,763 -0.04(-0.56%)
Nov 15, 2021 6.940 7.350 6.890 7.160 24,183 +0.21(+3.02%)
Nov 12, 2021 6.600 7.160 6.600 6.950 29,160 +0.05(+0.72%)
Nov 11, 2021 6.690 7.050 6.680 6.900 24,080 +0.21(+3.14%)
Nov 10, 2021 7.920 6.690 30,706 -1.25(-15.74%)
Nov 09, 2021 7.430 7.940 7.310 7.940 13,543 +0.65(+8.92%)
Nov 08, 2021 7.500 7.500 7.190 7.290 9,898 -0.11(-1.49%)
Nov 05, 2021 7.200 7.400 7.180 7.400 25,592 +0.27(+3.79%)
Nov 04, 2021 7.100 7.130 6.910 7.130 1,080 -0.02(-0.28%)
Nov 03, 2021 7.075 7.150 7.075 7.150 3,485 +0.10(+1.42%)
Nov 02, 2021 7.100 7.250 7.020 7.050 6,132 -0.10(-1.40%)
Nov 01, 2021 7.110 7.150 7.100 7.150 13,270 -0.05(-0.69%)
Oct 29, 2021 7.010 7.200 6.740 7.200 16,700 +0.36(+5.26%)
Oct 28, 2021 6.897 6.897 6.820 6.840 2,057 -0.01(-0.15%)
Oct 27, 2021 6.780 6.870 6.600 6.850 5,304 -0.20(-2.84%)
Oct 26, 2021 7.010 7.060 6.950 7.050 7,216 +0.03(+0.43%)
Oct 25, 2021 7.030 7.134 7.010 7.020 1,677 -0.18(-2.50%)
Oct 22, 2021 7.100 7.210 7.100 7.200 3,024 -0.04(-0.55%)
Oct 21, 2021 7.200 7.300 7.150 7.240 4,463 +0.04(+0.56%)
Oct 20, 2021 7.290 7.290 7.130 7.200 6,793 +0.16(+2.27%)
Oct 19, 2021 7.050 7.250 7.040 7.040 13,110 -0.31(-4.22%)
Oct 18, 2021 7.350 7.350 7.350 7.350 218 +0.07(+0.96%)
Oct 15, 2021 7.380 7.380 7.070 7.280 16,135 -0.07(-0.95%)
Oct 14, 2021 7.390 7.450 7.300 7.350 4,600 +0.14(+1.94%)
Oct 13, 2021 7.335 7.370 7.199 7.210 4,044 +0.05(+0.70%)
Oct 12, 2021 7.510 7.510 7.160 7.160 4,242 -0.33(-4.41%)
Oct 11, 2021 7.420 7.500 7.286 7.490 14,188 +0.18(+2.46%)
Oct 08, 2021 7.380 7.640 7.217 7.310 5,882 -0.05(-0.68%)
Oct 07, 2021 7.250 7.410 7.030 7.360 32,691 +0.04(+0.55%)
Oct 06, 2021 7.190 7.390 7.000 7.320 219,254 +0.32(+4.57%)
Oct 05, 2021 7.420 7.600 7.000 7.000 20,448 -0.26(-3.58%)
Oct 04, 2021 7.640 7.640 7.120 7.260 14,492 -0.24(-3.20%)
Oct 01, 2021 7.500 7.680 7.500 7.500 24,106 +0.08(+1.08%)
Sep 30, 2021 7.500 7.610 7.350 7.420 37,087 +0.08(+1.09%)
Sep 29, 2021 7.290 7.500 7.250 7.340 28,147 +0.06(+0.82%)
Sep 28, 2021 7.460 7.460 7.100 7.280 37,002 -0.15(-2.02%)
Sep 27, 2021 7.440 7.500 7.330 7.430 7,740 -0.04(-0.54%)
Sep 24, 2021 7.560 7.560 7.390 7.470 25,484 -0.03(-0.40%)
Sep 23, 2021 7.730 7.730 7.280 7.500 89,851 +0.10(+1.35%)
Sep 22, 2021 8.080 8.080 7.340 7.400 202,050 -1.87(-20.17%)
Sep 21, 2021 8.540 9.430 8.480 9.270 9,496 +0.80(+9.45%)
Sep 20, 2021 8.890 8.890 8.260 8.470 9,918 -0.38(-4.29%)
Sep 17, 2021 8.790 9.520 8.750 8.850 6,446 +0.05(+0.57%)
Sep 16, 2021 9.200 9.220 8.790 8.800 11,042 -0.80(-8.33%)
Sep 15, 2021 9.740 9.900 9.460 9.600 4,537 -0.40(-4.00%)
Sep 14, 2021 10.00 10.00 9.840 10.00 970 -0.07(-0.70%)
Sep 13, 2021 10.08 10.20 9.892 10.07 8,468 -0.13(-1.27%)
Sep 09, 2021 10.20 10.20 10.20 110 -0.19(-1.83%)
Sep 08, 2021 10.39 10.39 10.39 10.39 269 +0.04(+0.43%)
Sep 07, 2021 11.13 11.13 10.29 10.35 2,489 -0.10(-1.00%)
Sep 03, 2021 10.45 10.45 10.45 10.45 515 -0.10(-0.95%)
Sep 02, 2021 10.45 10.55 10.45 10.55 1,897 +0.20(+1.91%)
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.