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 (%)
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%)
Nov 01, 2023 0.2400 0.2800 0.2400 0.2543 12,038 -0.02(-5.81%)
Oct 31, 2023 0.2500 0.2700 0.2200 0.2700 45,898 -0.00(-0.74%)
Oct 30, 2023 0.2648 0.2955 0.2301 0.2720 153,009 -0.00(-0.37%)
Oct 27, 2023 0.2300 0.2900 0.2300 0.2730 500,412 +0.04(+19.53%)
Oct 26, 2023 0.2556 0.2640 0.2200 0.2284 30,234 -0.04(-13.48%)
Oct 25, 2023 0.2240 0.2750 0.1811 0.2640 266,664 +0.03(+14.73%)
Oct 24, 2023 0.2500 0.2567 0.2204 0.2301 51,936 -0.03(-10.12%)
Oct 23, 2023 0.2524 0.2648 0.2400 0.2560 12,305 -0.01(-3.32%)
Oct 20, 2023 0.2633 0.2648 0.2440 0.2648 23,266 +0.01(+5.79%)
Oct 19, 2023 0.2542 0.2650 0.2400 0.2503 39,033 -0.01(-4.47%)
Oct 18, 2023 0.2880 0.2880 0.2540 0.2620 10,119 +0.00(+1.91%)
Oct 17, 2023 0.2601 0.2655 0.2529 0.2571 29,486 +0.01(+2.84%)
Oct 16, 2023 0.2800 0.2764 0.2500 0.2500 56,212 -0.03(-10.71%)
Oct 13, 2023 0.2880 0.2880 0.2601 0.2800 31,395 +0.01(+2.83%)
Oct 12, 2023 0.2525 0.2800 0.2465 0.2723 52,679 +0.02(+7.04%)
Oct 11, 2023 0.2455 0.2620 0.2455 0.2544 8,037 +0.00(+1.88%)
Oct 10, 2023 0.2700 0.2859 0.2471 0.2497 98,507 -0.01(-4.33%)
Oct 09, 2023 0.3000 0.3000 0.2523 0.2610 16,950 -0.03(-10.00%)
Oct 06, 2023 0.2561 0.3100 0.2561 0.2900 195,308 +0.03(+9.56%)
Oct 05, 2023 0.2550 0.2648 0.2498 0.2647 4,523 -0.01(-1.96%)
Oct 04, 2023 0.2630 0.2700 0.2521 0.2700 20,065 +0.02(+5.88%)
Oct 03, 2023 0.2517 0.2699 0.2517 0.2550 11,683 -0.00(-0.43%)
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.