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 (%)
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%)
Oct 02, 2023 0.2500 0.2727 0.2510 0.2561 32,362 -0.00(-1.50%)
Sep 29, 2023 0.2500 0.2700 0.2500 0.2600 19,108 -0.01(-3.70%)
Sep 28, 2023 0.2700 0.2700 0.2500 0.2700 19,512 +0.00(+0.19%)
Sep 27, 2023 0.2400 0.2700 0.2400 0.2695 7,651 -0.00(-0.19%)
Sep 26, 2023 0.2800 0.2800 0.2536 0.2700 6,970 +0.01(+4.33%)
Sep 25, 2023 0.2700 0.2588 0.2425 0.2588 11,972 -0.01(-4.96%)
Sep 22, 2023 0.2740 0.2790 0.2600 0.2723 8,357 +0.01(+4.33%)
Sep 21, 2023 0.2700 0.2789 0.2610 0.2610 20,338 -0.01(-4.04%)
Sep 20, 2023 0.2748 0.2895 0.2600 0.2720 31,557 -0.01(-2.68%)
Sep 19, 2023 0.2600 0.3000 0.2550 0.2795 102,513 +0.02(+6.56%)
Sep 18, 2023 0.2700 0.2700 0.2500 0.2623 64,543 +0.02(+7.06%)
Sep 15, 2023 0.2592 0.2658 0.2400 0.2450 44,661 -0.01(-3.20%)
Sep 14, 2023 0.2600 0.2636 0.2500 0.2531 27,225 +0.00(+0.12%)
Sep 13, 2023 0.2515 0.2651 0.2500 0.2528 10,194 +0.01(+4.90%)
Sep 12, 2023 0.2510 0.2557 0.2410 0.2410 40,211 -0.01(-4.55%)
Sep 11, 2023 0.2600 0.2695 0.2437 0.2525 33,928 -0.00(-1.48%)
Sep 08, 2023 0.2600 0.2644 0.2406 0.2563 33,311 -0.01(-3.06%)
Sep 07, 2023 0.2700 0.2875 0.2628 0.2644 16,939 -0.01(-2.40%)
Sep 06, 2023 0.2850 0.2898 0.2700 0.2709 14,803 -0.00(-1.56%)
Sep 05, 2023 0.2705 0.2870 0.2600 0.2752 49,205 -0.00(-1.50%)
Sep 01, 2023 0.2795 0.2795 0.2701 0.2794 14,881 +0.02(+6.24%)
Aug 31, 2023 0.2770 0.2800 0.2601 0.2630 81,084 -0.01(-2.12%)
Aug 30, 2023 0.2700 0.2795 0.2500 0.2687 13,291 -0.01(-3.69%)
Aug 29, 2023 0.2790 0.2800 0.2501 0.2790 68,605 +0.01(+5.24%)
Aug 28, 2023 0.2700 0.2800 0.2551 0.2651 23,706 +0.01(+3.92%)
Aug 25, 2023 0.2572 0.2649 0.2501 0.2551 19,748 +0.00(+0.16%)
Aug 24, 2023 0.2800 0.2987 0.2400 0.2547 214,447 -0.02(-8.38%)
Aug 23, 2023 0.2900 0.2906 0.2600 0.2780 152,261 -0.01(-4.01%)
Aug 22, 2023 0.2935 0.3300 0.2800 0.2896 103,494 -0.02(-7.48%)
Aug 21, 2023 0.3180 0.3225 0.2902 0.3130 149,291 -0.01(-2.19%)
Aug 18, 2023 0.3370 0.3549 0.3191 0.3200 137,766 -0.01(-3.61%)
Aug 17, 2023 0.3600 0.3600 0.3320 0.3320 147,762 -0.03(-8.92%)
Aug 16, 2023 0.3783 0.3783 0.3230 0.3645 119,593 -0.03(-6.54%)
Aug 15, 2023 0.3106 0.3900 0.3106 0.3900 194,155 +0.00(+0.00%)
Aug 14, 2023 0.3300 0.4000 0.3201 0.3900 442,651 +0.06(+18.90%)
Aug 11, 2023 0.3300 0.3300 0.3110 0.3280 45,265 +0.02(+5.13%)
Aug 10, 2023 0.3200 0.3399 0.3100 0.3120 55,028 -0.02(-5.45%)
Aug 09, 2023 0.3363 0.3384 0.3015 0.3300 118,145 -0.01(-3.20%)
Aug 08, 2023 0.3684 0.3685 0.3318 0.3409 101,678 -0.04(-10.24%)
Aug 07, 2023 0.4060 0.4060 0.3600 0.3798 218,797 -0.01(-2.64%)
Aug 04, 2023 0.4200 0.4200 0.3700 0.3901 296,612 -0.04(-9.91%)
Aug 03, 2023 0.4390 0.4900 0.3800 0.4330 370,391 +0.01(+3.10%)
Aug 02, 2023 0.4740 0.4800 0.4129 0.4200 476,772 -0.08(-15.83%)
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.