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 (%)
Jun 30, 2022 1.270 1.350 1.270 1.330 14,115 +0.02(+1.53%)
Jun 29, 2022 1.390 1.450 1.300 1.310 55,241 -0.04(-2.96%)
Jun 28, 2022 1.410 1.480 1.350 1.350 76,410 -0.05(-3.57%)
Jun 27, 2022 1.500 1.540 1.360 1.400 72,412 -0.09(-6.04%)
Jun 24, 2022 1.490 1.490 1.490 1.490 109 +0.01(+0.68%)
Jun 23, 2022 1.480 1.510 1.340 1.480 13,435 -0.03(-1.99%)
Jun 22, 2022 1.560 1.560 1.510 1.510 12,585 -0.04(-2.58%)
Jun 21, 2022 1.690 1.690 1.550 1.550 15,511 -0.06(-3.73%)
Jun 17, 2022 2.060 2.140 1.520 1.610 42,848 -0.49(-23.33%)
Jun 16, 2022 1.930 2.100 1.910 2.100 8,677 -0.13(-5.83%)
Jun 15, 2022 2.230 2.230 2.135 2.230 1,090 +0.17(+8.25%)
Jun 14, 2022 2.120 2.240 2.060 2.060 4,717 +0.11(+5.64%)
Jun 13, 2022 1.950 2.050 1.930 1.950 11,649 -0.02(-1.02%)
Jun 10, 2022 2.100 2.100 1.970 1.970 40,207 -0.22(-10.05%)
Jun 09, 2022 2.384 2.384 2.100 2.190 18,355 -0.10(-4.37%)
Jun 08, 2022 2.350 2.390 2.290 2.290 12,308 -0.05(-2.14%)
Jun 07, 2022 2.290 2.420 2.290 2.340 31,069 +0.04(+1.61%)
Jun 06, 2022 2.334 2.334 2.250 2.303 831 +0.10(+4.68%)
Jun 03, 2022 2.370 2.375 2.180 2.200 9,356 -0.14(-5.98%)
Jun 02, 2022 2.397 2.411 2.320 2.340 7,441 +0.02(+0.86%)
Jun 01, 2022 2.310 2.380 2.180 2.320 4,233 +0.05(+2.20%)
May 31, 2022 2.430 2.430 2.270 2.270 5,552 -0.05(-2.16%)
May 27, 2022 2.370 2.420 2.300 2.320 10,987 -0.09(-3.73%)
May 26, 2022 2.410 2.410 2.410 2.410 590 +0.16(+7.11%)
May 25, 2022 2.390 2.400 2.250 2.250 920 -0.22(-8.91%)
May 24, 2022 2.470 2.580 2.360 2.470 19,613 -0.07(-2.76%)
May 20, 2022 2.540 26 +0.19(+8.09%)
May 19, 2022 2.510 2.550 2.325 2.350 21,279 -0.06(-2.49%)
May 18, 2022 2.410 2.410 2.410 2.410 592 +0.15(+6.68%)
May 17, 2022 2.170 2.344 2.170 2.259 7,719 +0.07(+3.15%)
May 16, 2022 2.310 2.450 2.190 2.190 9,048 -0.11(-4.78%)
May 13, 2022 2.250 2.310 2.250 2.300 5,753 +0.02(+0.88%)
May 12, 2022 2.160 2.361 2.160 2.280 892 +0.08(+3.64%)
May 11, 2022 2.120 2.200 2.120 2.200 1,442 -0.02(-0.90%)
May 10, 2022 2.160 2.290 2.120 2.220 8,767 +0.06(+2.78%)
May 09, 2022 2.030 2.230 2.030 2.160 950 +0.13(+6.40%)
May 06, 2022 2.060 2.150 2.010 2.030 24,007 -0.02(-0.98%)
May 05, 2022 2.049 2.060 2.049 2.050 1,906 +0.00(+0.00%)
May 04, 2022 2.090 2.120 2.020 2.050 4,323 -0.04(-1.91%)
May 03, 2022 2.090 2.289 2.090 2.090 5,571 -0.01(-0.48%)
May 02, 2022 2.120 2.158 2.090 2.100 11,536 -0.02(-0.94%)
Apr 29, 2022 2.350 2.380 2.120 2.120 44,064 -0.23(-9.79%)
Apr 28, 2022 2.510 2.510 2.290 2.350 19,520 -0.17(-6.56%)
Apr 27, 2022 2.630 2.640 2.418 2.515 23,917 -0.11(-4.37%)
Apr 26, 2022 2.680 2.680 2.630 2.630 4,372 -0.07(-2.59%)
Apr 25, 2022 2.720 2.830 2.600 2.700 10,309 -0.19(-6.57%)
Apr 22, 2022 2.720 2.890 2.720 2.890 940 +0.17(+6.25%)
Apr 21, 2022 2.900 2.900 2.720 2.720 2,755 +0.00(+0.00%)
Apr 20, 2022 2.720 2.720 2.720 2.720 366 -0.18(-6.21%)
Apr 19, 2022 2.740 2.900 2.740 2.900 363 +0.18(+6.62%)
Apr 18, 2022 2.780 2.800 2.700 2.720 8,197 -0.15(-5.23%)
Apr 14, 2022 2.870 2.950 2.870 2.870 3,445 +0.00(+0.00%)
Apr 13, 2022 2.860 2.870 2.750 2.870 1,496 -0.13(-4.33%)
Apr 12, 2022 3.020 3.020 2.915 3.000 848 +0.12(+4.17%)
Apr 11, 2022 2.870 2.880 2.750 2.880 5,666 +0.13(+4.73%)
Apr 08, 2022 3.020 3.021 2.750 2.750 12,966 -0.27(-8.94%)
Apr 07, 2022 3.010 3.071 3.010 3.020 2,504 -0.03(-0.98%)
Apr 06, 2022 2.820 3.050 2.820 3.050 3,233 -0.03(-0.97%)
Apr 05, 2022 3.010 3.080 3.010 3.080 4,201 +0.09(+2.98%)
Apr 04, 2022 3.050 3.110 2.930 2.991 6,532 -0.11(-3.52%)
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.