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

Greenbrook Tms (NQ: GBNH )

N/A 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 (%)
Mar 31, 2022 3.840 4.123 3.770 3.770 11,619 +0.20(+5.60%)
Mar 30, 2022 3.500 3.570 3.300 3.570 3,825 +0.27(+8.18%)
Mar 29, 2022 3.300 3.310 3.250 3.300 2,710 -0.01(-0.30%)
Mar 28, 2022 3.450 3.520 3.130 3.310 27,628 -0.05(-1.49%)
Mar 25, 2022 3.020 3.360 3.000 3.360 22,015 +0.51(+17.89%)
Mar 24, 2022 2.880 3.000 2.850 2.850 19,142 -0.05(-1.72%)
Mar 23, 2022 3.010 3.084 2.830 2.900 23,876 -0.22(-7.03%)
Mar 22, 2022 3.070 3.119 3.060 3.119 857 -0.05(-1.60%)
Mar 21, 2022 3.210 3.400 3.090 3.170 5,961 +0.15(+4.97%)
Mar 18, 2022 3.020 3.160 3.010 3.020 1,186 +0.01(+0.33%)
Mar 17, 2022 3.000 3.010 3.000 3.010 1,496 -0.12(-3.68%)
Mar 16, 2022 3.100 3.180 3.050 3.125 5,688 +0.02(+0.81%)
Mar 15, 2022 3.110 3.310 3.100 3.100 2,457 -0.02(-0.64%)
Mar 14, 2022 3.070 3.200 3.070 3.120 3,569 -0.17(-5.17%)
Mar 11, 2022 3.450 3.460 3.280 3.290 3,751 -0.18(-5.19%)
Mar 10, 2022 3.433 3.470 3.433 3.470 1,814 +0.14(+4.20%)
Mar 08, 2022 3.330 30 -0.20(-5.67%)
Mar 07, 2022 3.560 3.560 3.530 3.530 939 -0.39(-9.95%)
Mar 04, 2022 3.930 3.940 3.826 3.920 3,227 +0.10(+2.62%)
Mar 03, 2022 3.860 3.940 3.810 3.820 1,750 +0.09(+2.41%)
Mar 02, 2022 3.270 3.730 3.270 3.730 2,850 +0.46(+14.07%)
Mar 01, 2022 3.180 3.270 3.180 3.270 1,520 +0.09(+2.83%)
Feb 28, 2022 3.120 3.180 3.000 3.180 4,932 +0.17(+5.65%)
Feb 25, 2022 3.030 3.075 3.010 3.010 2,158 -0.09(-2.90%)
Feb 24, 2022 3.050 3.180 3.010 3.100 8,590 +0.05(+1.64%)
Feb 23, 2022 3.080 3.162 3.050 3.050 3,859 +0.00(+0.00%)
Feb 22, 2022 3.330 3.330 3.330 3.050 4,031 -0.25(-7.58%)
Feb 18, 2022 3.300 0 +0.01(+0.30%)
Feb 17, 2022 3.560 3.560 3.250 3.290 10,717 -0.24(-6.80%)
Feb 15, 2022 3.530 21 -0.14(-3.81%)
Feb 14, 2022 3.565 3.710 3.565 3.670 2,188 +0.12(+3.38%)
Feb 11, 2022 3.560 3.840 3.510 3.550 16,397 -0.19(-5.08%)
Feb 10, 2022 3.660 3.740 3.510 3.740 4,037 +0.09(+2.47%)
Feb 09, 2022 3.650 3.680 3.510 3.650 43,707 +0.06(+1.67%)
Feb 08, 2022 3.970 4.010 3.540 3.590 19,817 -0.32(-8.18%)
Feb 07, 2022 3.900 4.036 3.900 3.910 5,885 -0.04(-1.01%)
Feb 04, 2022 3.950 4.070 3.900 3.950 2,673 -0.15(-3.66%)
Feb 02, 2022 3.900 4.270 3.900 4.100 16,701 +0.19(+4.86%)
Feb 01, 2022 3.900 4.050 3.900 3.910 2,575 +0.01(+0.26%)
Jan 31, 2022 3.900 4.040 3.900 5,100 -0.02(-0.51%)
Jan 28, 2022 4.016 4.016 3.920 3.920 1,216 -0.08(-2.00%)
Jan 27, 2022 4.000 4.045 3.990 4.000 1,819 +0.00(+0.00%)
Jan 26, 2022 4.040 4.094 3.990 4.000 1,231 -0.10(-2.44%)
Jan 25, 2022 4.260 4.260 3.900 4.100 5,973 +0.19(+4.86%)
Jan 24, 2022 4.070 4.070 3.750 3.910 17,323 -0.11(-2.74%)
Jan 21, 2022 4.120 4.180 4.000 4.020 4,261 -0.08(-1.83%)
Jan 20, 2022 4.345 4.345 4.060 4.095 5,506 +0.09(+2.37%)
Jan 19, 2022 4.070 4.130 4.000 4.000 1,734 +0.08(+2.04%)
Jan 18, 2022 4.104 4.104 3.920 3.920 1,957 +0.09(+2.35%)
Jan 14, 2022 3.830 0 -0.08(-2.05%)
Jan 13, 2022 3.960 3.970 3.910 3.910 1,109 -0.10(-2.49%)
Jan 12, 2022 4.220 4.310 3.910 4.010 54,514 -0.26(-6.09%)
Jan 11, 2022 4.330 4.440 3.900 4.270 16,904 +0.16(+3.89%)
Jan 10, 2022 4.250 4.300 3.920 4.110 40,558 +0.26(+6.75%)
Jan 07, 2022 3.320 4.230 3.290 3.850 76,736 +0.65(+20.31%)
Jan 06, 2022 3.710 3.860 3.000 3.200 99,313 -0.69(-17.74%)
Jan 05, 2022 3.740 3.890 3.660 3.890 49,257 +0.04(+1.04%)
Jan 04, 2022 3.930 3.955 3.710 3.850 56,565 -0.19(-4.82%)
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.