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

Greenbank Capital Inc (CSE: GBC )

0.0300 UNCHANGED
Official Closing Price Updated: 9:37 AM EDT, May 21, 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 (%)
Mar 31, 2022 0.4900 0.4950 0.4900 0.4950 22,250 +0.02(+3.13%)
Mar 30, 2022 0.4900 0.4900 0.4800 0.4800 10,000 -0.02(-4.00%)
Mar 29, 2022 0.4700 0.5000 0.4700 0.5000 17,530 +0.01(+2.04%)
Mar 28, 2022 0.4750 0.4900 0.4750 0.4900 15,199 +0.01(+2.08%)
Mar 25, 2022 0.5000 0.5000 0.4600 0.4800 53,513 -0.01(-1.03%)
Mar 24, 2022 0.4750 0.4900 0.4750 0.4850 9,910 +0.01(+1.04%)
Mar 23, 2022 0.5200 0.5200 0.4800 0.4800 96,525 -0.02(-4.00%)
Mar 22, 2022 0.4900 0.5100 0.4900 0.5000 107,450 +0.02(+4.17%)
Mar 21, 2022 0.5200 0.5200 0.4800 0.4800 20,709 -0.03(-5.88%)
Mar 18, 2022 0.5300 0.5300 0.5100 0.5100 22,600 -0.03(-5.56%)
Mar 17, 2022 0.5200 0.5400 0.5200 0.5400 23,560 +0.03(+5.88%)
Mar 16, 2022 0.5000 0.5100 0.5000 0.5100 8,253 +0.01(+2.00%)
Mar 15, 2022 0.4800 0.5000 0.4550 0.5000 39,258 +0.02(+4.17%)
Mar 14, 2022 0.5000 0.5000 0.4450 0.4800 24,915 +0.00(+0.00%)
Mar 11, 2022 0.5000 0.5000 0.4800 0.4800 14,116 -0.01(-2.04%)
Mar 10, 2022 0.5000 0.5100 0.4900 0.4900 66,600 -0.01(-2.00%)
Mar 09, 2022 0.4900 0.5000 0.4900 0.5000 32,150 +0.02(+3.09%)
Mar 08, 2022 0.5000 0.5000 0.4850 0.4850 40,664 -0.02(-3.00%)
Mar 07, 2022 0.5000 0.5000 0.4950 0.5000 39,889 +0.01(+1.01%)
Mar 04, 2022 0.5000 0.5100 0.4950 0.4950 135,762 -0.03(-4.81%)
Mar 03, 2022 0.5400 0.5400 0.5100 0.5200 57,650 +0.00(+0.00%)
Mar 02, 2022 0.5400 0.5600 0.5200 0.5200 177,797 +0.03(+5.05%)
Mar 01, 2022 0.5200 0.5400 0.4950 0.4950 103,770 -0.04(-6.60%)
Feb 28, 2022 0.5700 0.5700 0.5200 0.5300 36,553 -0.01(-1.85%)
Feb 25, 2022 0.5600 0.5800 0.5200 0.5400 189,100 -0.02(-3.57%)
Feb 24, 2022 0.5800 0.5800 0.5600 0.5600 49,513 -0.04(-6.67%)
Feb 23, 2022 0.6000 0.6000 0.5800 0.6000 81,000 +0.00(+0.00%)
Feb 22, 2022 0.6000 0.6300 0.6000 0.6000 106,280 -0.02(-3.23%)
Feb 18, 2022 0.6200 0 -0.01(-1.59%)
Feb 17, 2022 0.6400 0.6400 0.6300 0.6300 6,000 -0.01(-1.56%)
Feb 16, 2022 0.6400 0.6400 0.6400 0.6400 6,500 -0.01(-1.54%)
Feb 15, 2022 0.6600 0.6700 0.6500 0.6500 77,721 -0.03(-4.41%)
Feb 14, 2022 0.6500 0.7000 0.6400 0.6800 170,779 -0.02(-2.86%)
Feb 11, 2022 0.7100 0.7200 0.6900 0.7000 37,045 +0.01(+1.45%)
Feb 10, 2022 0.7200 0.7600 0.6900 0.6900 181,067 +0.01(+1.47%)
Feb 09, 2022 0.6700 0.6800 0.6700 0.6800 7,769 +0.01(+1.49%)
Feb 08, 2022 0.7000 0.7000 0.6700 0.6700 10,625 -0.05(-6.94%)
Feb 07, 2022 0.7200 0.7200 0.7200 0.7200 11,300 +0.00(+0.00%)
Feb 04, 2022 0.7300 0.7400 0.7000 0.7200 19,206 +0.03(+4.35%)
Feb 03, 2022 0.6900 0.7000 0.6900 5,600 -0.01(-1.43%)
Feb 02, 2022 0.8300 0.8300 0.7000 0.7000 87,154 -0.06(-7.89%)
Feb 01, 2022 0.5600 0.8200 0.5600 0.7600 319,510 +0.13(+20.63%)
Jan 28, 2022 0.6200 0.6300 0.6200 0.6300 14,900 +0.05(+8.62%)
Jan 27, 2022 0.5900 0.5900 0.5700 0.5800 18,628 +0.02(+3.57%)
Jan 26, 2022 0.6200 0.6200 0.5600 0.5600 20,000 -0.04(-6.67%)
Jan 25, 2022 0.6000 0.6700 0.6000 0.6000 36,031 +0.03(+5.26%)
Jan 24, 2022 0.6200 0.6200 0.5600 0.5700 19,951 -0.05(-8.06%)
Jan 21, 2022 0.6900 0.6900 0.6100 0.6200 21,500 -0.07(-10.14%)
Jan 20, 2022 0.6300 0.6900 0.6200 0.6900 22,394 +0.05(+7.81%)
Jan 19, 2022 0.6800 0.6800 0.6400 0.6400 7,070 -0.04(-5.88%)
Jan 18, 2022 0.6500 0.6900 0.6500 0.6800 6,800 +0.02(+3.03%)
Jan 17, 2022 0.7100 0.7100 0.6600 0.6600 23,956 -0.05(-7.04%)
Jan 14, 2022 0.6000 0.7600 0.6000 0.7100 157,739 +0.07(+10.94%)
Jan 13, 2022 0.6700 0.6700 0.6000 0.6400 82,715 -0.03(-4.48%)
Jan 12, 2022 0.6500 0.6900 0.6500 0.6700 84,493 -0.01(-1.47%)
Jan 11, 2022 0.6600 0.7000 0.6600 0.6800 2,805 +0.03(+4.62%)
Jan 10, 2022 0.7200 0.7500 0.6500 0.6500 163,020 -0.08(-10.96%)
Jan 07, 2022 0.7200 0.7500 0.7200 0.7300 60,622 +0.01(+1.39%)
Jan 06, 2022 0.7400 0.7700 0.6900 0.7200 129,127 -0.06(-7.69%)
Jan 05, 2022 0.7500 0.7800 0.7300 0.7800 190,368 -0.02(-2.50%)
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.