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 (%)
Jan 31, 2023 2.210 2.210 2.120 2.140 7,861 +0.11(+5.42%)
Jan 30, 2023 2.100 2.120 1.910 2.030 29,396 -0.15(-6.88%)
Jan 27, 2023 2.240 2.240 2.160 2.180 4,147 +0.01(+0.46%)
Jan 26, 2023 2.190 2.200 2.150 2.170 1,368 -0.04(-1.92%)
Jan 24, 2023 2.212 101 +0.05(+2.43%)
Jan 23, 2023 2.260 2.260 2.120 2.160 3,953 -0.04(-1.82%)
Jan 20, 2023 2.230 2.230 2.200 2.200 705 -0.03(-1.35%)
Jan 19, 2023 2.240 2.240 2.230 2.230 1,185 +0.02(+0.71%)
Jan 18, 2023 2.220 2.220 2.214 2.214 269 +0.15(+7.49%)
Jan 17, 2023 2.050 2.200 2.050 2.060 1,843 +0.21(+11.35%)
Jan 13, 2023 1.990 2.130 1.850 1.850 4,477 -0.13(-6.57%)
Jan 12, 2023 2.080 2.080 1.810 1.980 12,924 -0.08(-3.88%)
Jan 11, 2023 2.071 2.071 1.900 2.060 10,376 -0.15(-7.00%)
Jan 10, 2023 2.210 2.220 2.210 2.215 879 +0.00(+0.00%)
Jan 09, 2023 2.300 2.320 2.140 2.215 6,390 +0.03(+1.61%)
Jan 06, 2023 2.130 2.240 2.080 2.180 2,217 +0.03(+1.45%)
Jan 05, 2023 2.149 2.149 2.149 2.149 996 -0.00(-0.05%)
Jan 04, 2023 2.090 2.240 2.080 2.150 21,822 +0.06(+2.87%)
Jan 03, 2023 2.090 2.090 2.090 2.090 729 +0.16(+8.29%)
Dec 30, 2022 2.030 2.060 1.900 1.930 73,666 -0.14(-6.76%)
Dec 29, 2022 2.000 2.080 1.968 2.070 2,801 -0.02(-0.96%)
Dec 28, 2022 2.010 2.090 2.010 2.090 12,026 +0.00(+0.00%)
Dec 23, 2022 2.090 109 +0.04(+1.95%)
Dec 22, 2022 2.053 2.053 2.050 2.050 793 -0.01(-0.49%)
Dec 21, 2022 2.080 2.190 2.060 2.060 2,911 -0.13(-5.94%)
Dec 19, 2022 2.190 143 +0.00(+0.00%)
Dec 16, 2022 2.190 2.190 2.170 2.190 2,923 +0.04(+1.86%)
Dec 15, 2022 2.113 2.150 2.085 2.150 5,350 +0.07(+3.37%)
Dec 14, 2022 2.100 2.100 2.080 2.080 1,472 -0.13(-5.88%)
Dec 13, 2022 2.170 2.210 2.170 2.210 908 +0.09(+4.25%)
Dec 12, 2022 2.030 2.120 2.030 2.120 1,430 -0.01(-0.47%)
Dec 08, 2022 2.130 48 +0.05(+2.40%)
Dec 07, 2022 2.278 2.278 1.920 2.080 14,220 -0.10(-4.46%)
Dec 06, 2022 2.118 2.180 2.118 2.177 1,215 +0.08(+3.80%)
Dec 05, 2022 2.130 2.130 2.097 2.097 1,197 +0.04(+1.81%)
Dec 02, 2022 2.070 2.170 2.060 2.060 2,383 -0.12(-5.50%)
Dec 01, 2022 2.180 2.180 2.170 2.180 1,120 +0.00(+0.00%)
Nov 30, 2022 2.110 2.180 2.000 2.180 5,587 +0.01(+0.46%)
Nov 29, 2022 2.165 2.170 2.125 2.170 2,213 -0.12(-5.24%)
Nov 28, 2022 2.230 2.350 2.090 2.290 19,107 +0.04(+1.78%)
Nov 25, 2022 2.250 2.250 2.250 2.250 583 +0.10(+4.65%)
Nov 23, 2022 2.190 2.300 2.150 2.150 10,895 -0.11(-4.86%)
Nov 22, 2022 2.255 2.260 2.210 2.260 2,531 +0.16(+7.62%)
Nov 21, 2022 1.970 2.180 1.970 2.100 1,402 -0.06(-2.78%)
Nov 18, 2022 2.170 2.170 2.144 2.160 1,805 -0.08(-3.57%)
Nov 17, 2022 2.380 2.380 2.090 2.240 14,313 -0.18(-7.44%)
Nov 16, 2022 2.560 2.670 2.190 2.420 12,210 -0.23(-8.68%)
Nov 15, 2022 2.650 2.680 2.650 2.650 2,141 -0.22(-7.67%)
Nov 14, 2022 2.970 2.970 2.850 2.870 2,052 -0.10(-3.37%)
Nov 11, 2022 3.230 3.230 2.955 2.970 2,107 +0.12(+4.21%)
Nov 10, 2022 2.630 2.850 2.620 2.850 2,436 +0.31(+12.20%)
Nov 09, 2022 2.571 2.571 2.540 2.540 1,624 -0.29(-10.40%)
Nov 08, 2022 2.875 2.875 2.800 2.835 3,900 -0.08(-2.91%)
Nov 07, 2022 2.980 3.070 2.870 2.920 3,978 -0.15(-4.89%)
Nov 04, 2022 2.735 3.140 2.720 3.070 16,314 +0.30(+10.83%)
Nov 03, 2022 2.910 2.910 2.733 2.770 4,952 -0.25(-8.28%)
Nov 02, 2022 3.310 3.310 3.000 3.020 4,861 -0.33(-9.85%)
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.