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 (%)
Sep 30, 2022 2.750 2.805 2.597 2.597 3,683 -0.07(-2.57%)
Sep 29, 2022 3.000 3.000 2.665 2.665 2,667 -0.15(-5.16%)
Sep 28, 2022 2.807 2.810 2.807 2.810 344 -0.02(-0.71%)
Sep 27, 2022 2.680 2.830 2.680 2.830 1,879 +0.16(+6.00%)
Sep 26, 2022 2.670 2.790 2.578 2.670 4,698 -0.12(-4.13%)
Sep 23, 2022 3.071 3.071 2.785 2.785 8,702 -0.38(-12.15%)
Sep 22, 2022 3.510 3.610 3.030 3.170 12,662 -0.01(-0.31%)
Sep 21, 2022 2.980 3.440 2.980 3.180 7,816 +0.18(+6.00%)
Sep 20, 2022 2.930 3.294 2.880 3.000 17,474 -0.05(-1.64%)
Sep 19, 2022 3.090 3.210 2.980 3.050 4,972 -0.12(-3.79%)
Sep 16, 2022 2.980 3.180 2.980 3.170 5,981 +0.26(+8.93%)
Sep 15, 2022 2.650 3.070 2.650 2.910 14,754 +0.26(+9.81%)
Sep 14, 2022 2.614 2.670 2.614 2.650 2,569 +0.11(+4.33%)
Sep 13, 2022 2.620 2.780 2.480 2.540 11,973 -0.19(-6.96%)
Sep 12, 2022 2.700 2.920 2.590 2.730 51,704 +0.13(+5.00%)
Sep 09, 2022 2.570 2.725 2.490 2.600 14,778 +0.10(+4.00%)
Sep 08, 2022 2.400 2.500 2.250 2.500 35,403 +0.03(+1.31%)
Sep 07, 2022 2.520 2.700 2.370 2.468 41,571 -0.21(-7.92%)
Sep 06, 2022 2.910 2.910 2.650 2.680 20,106 -0.13(-4.63%)
Sep 02, 2022 2.811 2.900 2.800 2.810 11,127 -0.05(-1.75%)
Sep 01, 2022 3.110 3.185 2.800 2.860 44,596 -0.40(-12.27%)
Aug 31, 2022 3.560 3.560 3.250 3.260 37,699 -0.19(-5.51%)
Aug 30, 2022 3.390 3.450 3.280 3.450 30,884 -0.11(-3.09%)
Aug 29, 2022 3.340 3.560 3.110 3.560 58,608 -0.09(-2.47%)
Aug 26, 2022 3.420 3.650 3.340 3.650 93,487 +0.20(+5.80%)
Aug 25, 2022 3.390 3.530 3.070 3.450 47,372 -0.14(-3.90%)
Aug 24, 2022 3.460 3.700 3.250 3.590 175,906 -0.16(-4.27%)
Aug 23, 2022 3.390 4.090 2.800 3.750 627,119 +0.20(+5.63%)
Aug 22, 2022 3.720 5.920 3.200 3.550 5,889,627 +0.48(+15.64%)
Aug 19, 2022 2.672 3.270 2.672 3.070 84,729 +0.70(+29.54%)
Aug 18, 2022 2.338 2.920 2.338 2.370 34,421 -0.02(-0.84%)
Aug 17, 2022 2.390 2.390 2.390 2.390 1,483 +0.01(+0.42%)
Aug 16, 2022 2.410 2.410 2.318 2.380 2,445 -0.04(-1.65%)
Aug 15, 2022 2.350 2.440 2.320 2.420 1,945 +0.06(+2.54%)
Aug 12, 2022 2.470 2.470 2.330 2.360 6,344 +0.01(+0.43%)
Aug 11, 2022 2.340 2.410 2.325 2.350 2,624 +0.00(+0.00%)
Aug 10, 2022 2.480 2.480 2.340 2.350 8,652 -0.03(-1.22%)
Aug 09, 2022 2.366 2.379 2.300 2.379 10,067 +0.03(+1.23%)
Aug 08, 2022 2.430 2.490 2.320 2.350 18,933 +0.05(+2.17%)
Aug 05, 2022 2.320 2.440 2.260 2.300 27,324 -0.11(-4.56%)
Aug 04, 2022 2.630 2.690 2.360 2.410 14,395 -0.21(-7.99%)
Aug 03, 2022 2.270 2.870 2.250 2.619 117,739 +0.23(+9.59%)
Aug 02, 2022 2.510 2.530 2.340 2.390 30,292 -0.14(-5.53%)
Aug 01, 2022 2.310 2.570 2.310 2.530 21,501 +0.17(+7.20%)
Jul 29, 2022 2.360 2.360 2.200 2.360 2,547 +0.01(+0.43%)
Jul 28, 2022 2.270 2.400 2.270 2.350 64,736 +0.00(+0.00%)
Jul 27, 2022 2.370 2.450 2.330 2.350 30,959 -0.03(-1.26%)
Jul 26, 2022 1.830 2.490 1.830 2.380 45,533 +0.47(+24.61%)
Jul 25, 2022 1.820 1.910 1.788 1.910 13,993 +0.11(+6.11%)
Jul 22, 2022 1.825 1.825 1.800 1.800 13,713 +0.07(+4.05%)
Jul 21, 2022 1.610 1.740 1.510 1.730 33,739 +0.03(+1.76%)
Jul 20, 2022 1.700 1.800 1.560 1.700 49,246 +0.00(+0.00%)
Jul 19, 2022 1.730 1.810 1.660 1.700 25,080 -0.07(-3.76%)
Jul 18, 2022 1.830 1.830 1.640 1.766 16,121 +0.10(+5.78%)
Jul 15, 2022 1.580 1.950 1.450 1.670 159,731 +0.32(+23.70%)
Jul 14, 2022 1.460 1.460 1.350 1.350 1,324 +0.00(+0.00%)
Jul 13, 2022 1.340 1.520 1.340 1.350 21,889 +0.00(+0.00%)
Jul 12, 2022 1.350 1.520 1.350 1.350 3,127 +0.00(+0.00%)
Jul 11, 2022 1.350 1.360 1.350 1.350 16,581 +0.01(+0.75%)
Jul 08, 2022 1.350 1.365 1.330 1.340 5,575 -0.01(-0.74%)
Jul 07, 2022 1.410 1.510 1.340 1.350 5,480 +0.01(+0.75%)
Jul 05, 2022 1.340 14 +0.03(+2.09%)
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.