Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2023 1.110 1.220 0.8702 0.9450 379,309 -0.31(-24.40%)
Mar 30, 2023 1.270 1.470 0.9843 1.250 1,017,973 +0.08(+6.84%)
Mar 29, 2023 1.120 1.390 0.9985 1.170 1,011,516 +0.04(+3.54%)
Mar 28, 2023 0.7100 1.420 0.7120 1.130 4,691,090 +0.38(+50.17%)
Mar 27, 2023 0.9500 1.040 0.7222 0.7525 1,322,009 -0.28(-26.94%)
Mar 24, 2023 0.5250 1.360 0.5250 1.030 9,894,857 +0.53(+106.00%)
Mar 23, 2023 0.6000 0.6000 0.5000 0.5000 13,595 -0.07(-12.28%)
Mar 22, 2023 0.5500 0.5999 0.5500 0.5700 11,714 +0.02(+3.62%)
Mar 21, 2023 0.5990 0.6650 0.5501 0.5501 18,149 -0.11(-16.65%)
Mar 20, 2023 0.5875 0.6900 0.5875 0.6600 21,968 +0.04(+6.38%)
Mar 17, 2023 0.6356 0.6674 0.6000 0.6204 3,416 -0.05(-7.95%)
Mar 16, 2023 0.5100 0.6900 0.5100 0.6740 22,401 +0.07(+12.33%)
Mar 15, 2023 0.6800 0.7299 0.5800 0.6000 23,613 -0.13(-17.81%)
Mar 14, 2023 0.8056 0.8131 0.7000 0.7300 11,191 -0.01(-1.03%)
Mar 13, 2023 0.8400 0.8400 0.7101 0.7376 20,376 -0.10(-12.20%)
Mar 10, 2023 0.8500 0.8500 0.7801 0.8401 21,074 -0.11(-11.57%)
Mar 09, 2023 0.9200 1.000 0.8100 0.9500 13,139 +0.00(+0.00%)
Mar 08, 2023 1.050 1.120 0.9400 0.9500 29,556 -0.05(-5.47%)
Mar 07, 2023 1.010 1.070 1.000 1.005 12,038 -0.07(-6.07%)
Mar 06, 2023 1.100 1.100 1.030 1.070 5,138 -0.04(-3.60%)
Mar 03, 2023 1.120 1.212 1.050 1.110 9,013 +0.05(+4.72%)
Mar 02, 2023 0.9900 1.100 0.9900 1.060 35,775 +0.08(+8.17%)
Mar 01, 2023 1.330 1.336 0.8851 0.9799 54,560 -0.29(-22.84%)
Feb 28, 2023 1.510 1.530 1.080 1.270 83,401 -0.31(-19.62%)
Feb 27, 2023 1.820 1.820 1.580 1.580 4,842 -0.14(-8.33%)
Feb 24, 2023 1.800 1.820 1.724 1.724 3,685 -0.11(-5.82%)
Feb 23, 2023 1.790 1.840 1.790 1.830 2,144 +0.00(+0.00%)
Feb 22, 2023 1.777 1.838 1.776 1.830 3,875 +0.01(+0.27%)
Feb 21, 2023 1.780 1.885 1.670 1.825 6,951 -0.06(-3.44%)
Feb 17, 2023 1.800 1.900 1.800 1.890 3,925 -0.01(-0.53%)
Feb 16, 2023 1.900 1.900 1.900 1.900 102 -0.04(-2.06%)
Feb 14, 2023 1.940 23 -0.01(-0.51%)
Feb 13, 2023 2.000 2.000 1.860 1.950 4,927 +0.01(+0.52%)
Feb 10, 2023 1.840 1.980 1.800 1.940 12,076 +0.09(+4.86%)
Feb 09, 2023 1.800 1.850 1.780 1.850 8,796 +0.05(+2.78%)
Feb 08, 2023 1.817 1.825 1.800 1.800 4,495 -0.02(-1.37%)
Feb 07, 2023 1.790 1.907 1.790 1.825 8,588 -0.01(-0.27%)
Feb 06, 2023 1.940 2.050 1.480 1.830 166,045 -0.29(-13.68%)
Feb 03, 2023 2.250 2.260 2.100 2.120 15,196 -0.03(-1.40%)
Feb 02, 2023 2.080 2.240 1.990 2.150 14,895 -0.03(-1.38%)
Feb 01, 2023 2.190 2.190 2.170 2.180 2,531 +0.04(+1.87%)
Jan 31, 2023 2.210 2.210 2.120 2.140 7,861 +0.11(+5.42%)
Jan 30, 2023 2.100 2.120 1.910 2.030 29,396 -0.15(-6.88%)
Jan 27, 2023 2.240 2.240 2.160 2.180 4,147 +0.01(+0.46%)
Jan 26, 2023 2.190 2.200 2.150 2.170 1,368 -0.04(-1.92%)
Jan 24, 2023 2.212 101 +0.05(+2.43%)
Jan 23, 2023 2.260 2.260 2.120 2.160 3,953 -0.04(-1.82%)
Jan 20, 2023 2.230 2.230 2.200 2.200 705 -0.03(-1.35%)
Jan 19, 2023 2.240 2.240 2.230 2.230 1,185 +0.02(+0.71%)
Jan 18, 2023 2.220 2.220 2.214 2.214 269 +0.15(+7.49%)
Jan 17, 2023 2.050 2.200 2.050 2.060 1,843 +0.21(+11.35%)
Jan 13, 2023 1.990 2.130 1.850 1.850 4,477 -0.13(-6.57%)
Jan 12, 2023 2.080 2.080 1.810 1.980 12,924 -0.08(-3.88%)
Jan 11, 2023 2.071 2.071 1.900 2.060 10,376 -0.15(-7.00%)
Jan 10, 2023 2.210 2.220 2.210 2.215 879 +0.00(+0.00%)
Jan 09, 2023 2.300 2.320 2.140 2.215 6,390 +0.03(+1.61%)
Jan 06, 2023 2.130 2.240 2.080 2.180 2,217 +0.03(+1.45%)
Jan 05, 2023 2.149 2.149 2.149 2.149 996 -0.00(-0.05%)
Jan 04, 2023 2.090 2.240 2.080 2.150 21,822 +0.06(+2.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.