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

Greenbrook Tms (NQ: GBNH )

0.1210 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 (%)
Feb 23, 2024 0.1210 0 -0.08(-40.69%)
Feb 22, 2024 0.2500 0.2542 0.1929 0.2040 8,254,213 -0.18(-46.69%)
Feb 21, 2024 0.3700 0.6380 0.3058 0.3827 113,568,544 +0.19(+97.27%)
Feb 20, 2024 0.1850 0.1985 0.1848 0.1940 56,853 +0.01(+4.25%)
Feb 16, 2024 0.2073 0.2073 0.1701 0.1861 118,963 -0.02(-10.23%)
Feb 15, 2024 0.2187 0.2270 0.2073 0.2073 59,479 -0.01(-6.37%)
Feb 14, 2024 0.2040 0.2340 0.1990 0.2214 76,260 +0.01(+5.43%)
Feb 13, 2024 0.2440 0.2550 0.2040 0.2100 332,544 -0.04(-17.61%)
Feb 12, 2024 0.2492 0.2609 0.2492 0.2549 18,891 -0.00(-0.74%)
Feb 09, 2024 0.2593 0.2728 0.2510 0.2568 58,079 -0.01(-4.89%)
Feb 08, 2024 0.2614 0.2820 0.2511 0.2700 68,793 +0.00(+0.04%)
Feb 07, 2024 0.2773 0.2779 0.2500 0.2699 75,489 -0.01(-3.61%)
Feb 06, 2024 0.3000 0.2991 0.2660 0.2800 77,034 -0.01(-2.20%)
Feb 05, 2024 0.2879 0.2900 0.2610 0.2863 38,423 +0.01(+3.73%)
Feb 02, 2024 0.2964 0.2964 0.2700 0.2760 17,944 -0.01(-2.20%)
Feb 01, 2024 0.2900 0.3000 0.2689 0.2822 21,366 -0.01(-4.40%)
Jan 31, 2024 0.2987 0.2987 0.2801 0.2952 8,884 +0.01(+3.76%)
Jan 30, 2024 0.2941 0.2999 0.2790 0.2845 10,362 -0.00(-0.18%)
Jan 29, 2024 0.2700 0.2900 0.2600 0.2850 33,748 +0.00(+1.79%)
Jan 26, 2024 0.3000 0.3049 0.2800 0.2800 37,810 -0.02(-6.67%)
Jan 25, 2024 0.2900 0.3081 0.2800 0.3000 70,739 +0.01(+1.69%)
Jan 24, 2024 0.2994 0.2994 0.2800 0.2950 31,010 -0.01(-1.67%)
Jan 23, 2024 0.2761 0.3044 0.2600 0.3000 107,802 +0.01(+3.41%)
Jan 22, 2024 0.3000 0.3150 0.2601 0.2901 88,267 +0.02(+7.44%)
Jan 19, 2024 0.3000 0.3000 0.2700 0.2700 103,657 -0.02(-8.47%)
Jan 18, 2024 0.3028 0.3150 0.2900 0.2950 83,288 -0.01(-2.96%)
Jan 17, 2024 0.2859 0.3388 0.2859 0.3040 40,571 +0.00(+1.00%)
Jan 16, 2024 0.3096 0.3336 0.2956 0.3010 47,884 -0.02(-7.38%)
Jan 12, 2024 0.3275 0.3275 0.2980 0.3250 59,273 -0.01(-1.54%)
Jan 11, 2024 0.3827 0.3852 0.3275 0.3301 427,460 -0.11(-24.15%)
Jan 10, 2024 0.2742 0.4850 0.2566 0.4352 2,245,394 +0.17(+63.98%)
Jan 09, 2024 0.2732 0.2844 0.2608 0.2654 69,515 -0.00(-1.70%)
Jan 08, 2024 0.2900 0.2900 0.2700 0.2700 27,955 -0.01(-4.53%)
Jan 05, 2024 0.2900 0.2900 0.2626 0.2828 65,330 +0.01(+5.21%)
Jan 04, 2024 0.2636 0.2688 0.2500 0.2688 64,091 -0.01(-2.29%)
Jan 03, 2024 0.2887 0.2899 0.2745 0.2751 42,775 -0.00(-0.33%)
Jan 02, 2024 0.2702 0.2876 0.2702 0.2760 98,279 +0.01(+2.03%)
Dec 29, 2023 0.2398 0.2869 0.2390 0.2705 179,056 +0.02(+8.20%)
Dec 28, 2023 0.2551 0.2600 0.2380 0.2500 407,337 -0.01(-1.96%)
Dec 27, 2023 0.2648 0.2700 0.2527 0.2550 183,487 -0.01(-1.92%)
Dec 26, 2023 0.2600 0.2649 0.2600 0.2600 10,139 -0.01(-1.89%)
Dec 22, 2023 0.2760 0.2899 0.2600 0.2650 24,136 -0.02(-8.62%)
Dec 21, 2023 0.2700 0.2900 0.2646 0.2900 36,153 +0.01(+4.02%)
Dec 20, 2023 0.2549 0.2788 0.2500 0.2788 91,174 +0.01(+3.26%)
Dec 19, 2023 0.2448 0.2815 0.2392 0.2700 82,840 +0.00(+0.63%)
Dec 18, 2023 0.2599 0.2790 0.2562 0.2683 56,791 -0.01(-2.61%)
Dec 15, 2023 0.2500 0.2788 0.2450 0.2755 461,481 +0.03(+10.20%)
Dec 14, 2023 0.2677 0.2875 0.2475 0.2500 220,787 -0.04(-13.49%)
Dec 13, 2023 0.2790 0.2890 0.2658 0.2890 85,339 +0.01(+2.59%)
Dec 12, 2023 0.2655 0.2880 0.2651 0.2817 43,323 -0.00(-1.47%)
Dec 11, 2023 0.2998 0.2998 0.2611 0.2859 144,069 -0.02(-7.77%)
Dec 08, 2023 0.2900 0.3100 0.2400 0.3100 688,372 +0.01(+3.33%)
Dec 07, 2023 0.2900 0.3300 0.2700 0.3000 994,998 -0.02(-6.69%)
Dec 06, 2023 0.3000 0.3300 0.2518 0.3215 20,032,462 +0.10(+44.82%)
Dec 05, 2023 0.2200 0.2350 0.2121 0.2220 1,349,785 -0.01(-5.29%)
Dec 04, 2023 0.2232 0.2400 0.2232 0.2344 31,005 -0.01(-2.33%)
Dec 01, 2023 0.2333 0.2400 0.2311 0.2400 15,480 +0.01(+2.74%)
Nov 30, 2023 0.2372 0.2397 0.2200 0.2336 31,219 -0.02(-6.34%)
Nov 29, 2023 0.2450 0.2701 0.2450 0.2494 6,029 +0.00(+1.71%)
Nov 28, 2023 0.2300 0.2517 0.2110 0.2452 39,125 -0.00(-0.33%)
Nov 27, 2023 0.2677 0.2800 0.2460 0.2460 15,006 -0.02(-6.71%)
Nov 24, 2023 0.2550 0.2725 0.2550 0.2637 4,005 +0.01(+5.44%)
Nov 22, 2023 0.2477 0.2610 0.2477 0.2501 10,686 -0.01(-2.50%)
Nov 21, 2023 0.2680 0.2689 0.2500 0.2565 20,670 +0.01(+3.55%)
Nov 20, 2023 0.2699 0.2699 0.2200 0.2477 50,749 -0.02(-8.26%)
Nov 17, 2023 0.2581 0.2700 0.2201 0.2700 28,696 +0.02(+6.72%)
Nov 16, 2023 0.2357 0.2725 0.2357 0.2530 30,551 +0.02(+6.30%)
Nov 15, 2023 0.2340 0.2447 0.2340 0.2380 18,197 -0.00(-0.04%)
Nov 14, 2023 0.2499 0.2500 0.2240 0.2381 29,477 +0.00(+0.04%)
Nov 13, 2023 0.2441 0.2550 0.2380 0.2380 41,165 -0.00(-0.21%)
Nov 10, 2023 0.2470 0.2470 0.2300 0.2385 10,137 +0.00(+0.59%)
Nov 09, 2023 0.2626 0.2626 0.2328 0.2371 48,128 -0.03(-9.68%)
Nov 08, 2023 0.2642 0.2688 0.2550 0.2625 16,931 +0.01(+2.94%)
Nov 07, 2023 0.2650 0.2784 0.2550 0.2550 15,194 -0.01(-1.96%)
Nov 06, 2023 0.2800 0.2800 0.2500 0.2601 60,893 +0.00(+0.42%)
Nov 03, 2023 0.2700 0.2700 0.2500 0.2590 27,144 -0.00(-0.38%)
Nov 02, 2023 0.2471 0.2700 0.2471 0.2600 13,990 +0.01(+2.24%)
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.