Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jul 31, 2023 0.4600 0.5100 0.4200 0.5090 1,345,314 +0.01(+1.27%)
Jul 28, 2023 0.6231 0.6500 0.4601 0.5026 15,135,611 +0.01(+1.54%)
Jul 27, 2023 0.2500 0.8433 0.2350 0.4950 28,447,848 +0.24(+90.75%)
Jul 26, 2023 0.3007 0.3099 0.2512 0.2595 367,414 -0.05(-16.29%)
Jul 25, 2023 0.3300 0.3402 0.2820 0.3100 483,443 -0.03(-8.88%)
Jul 24, 2023 0.3300 0.3559 0.3060 0.3402 331,600 -0.02(-5.50%)
Jul 21, 2023 0.4190 0.4638 0.3100 0.3600 1,527,478 +0.03(+9.09%)
Jul 20, 2023 0.3300 0.3439 0.3200 0.3300 1,226,402 +0.01(+3.13%)
Jul 19, 2023 0.3288 0.3500 0.3171 0.3200 296,571 -0.02(-5.60%)
Jul 18, 2023 0.4010 0.4050 0.3200 0.3390 595,989 -0.07(-17.30%)
Jul 17, 2023 0.5000 0.5200 0.3308 0.4099 638,999 -0.07(-13.74%)
Jul 14, 2023 0.6107 0.6880 0.4200 0.4752 258,089 -0.14(-23.35%)
Jul 13, 2023 0.6490 0.6500 0.6026 0.6200 3,864 -0.01(-1.59%)
Jul 12, 2023 0.6400 0.6500 0.6208 0.6300 10,339 -0.01(-1.56%)
Jul 11, 2023 0.5740 0.6661 0.5740 0.6400 25,081 +0.02(+2.56%)
Jul 10, 2023 0.6240 0.7000 0.6240 0.6240 14,065 -0.05(-6.73%)
Jul 07, 2023 0.6690 0.6690 0.6101 0.6690 15,189 +0.03(+4.27%)
Jul 06, 2023 0.6205 0.6814 0.6001 0.6416 51,395 -0.05(-7.01%)
Jul 05, 2023 0.6220 0.7100 0.6220 0.6900 79,427 +0.01(+1.47%)
Jul 03, 2023 0.7000 0.7302 0.6000 0.6800 759,414 +0.03(+4.60%)
Jun 30, 2023 0.5900 0.6900 0.5900 0.6501 92,192 +0.00(+0.02%)
Jun 29, 2023 0.6450 0.6500 0.6007 0.6500 7,545 +0.00(+0.00%)
Jun 28, 2023 0.7000 0.7000 0.5763 0.6500 4,236 +0.06(+10.17%)
Jun 27, 2023 0.6875 0.6875 0.5800 0.5900 19,880 -0.07(-10.61%)
Jun 26, 2023 0.6700 0.7025 0.6600 0.6600 1,496 -0.04(-5.71%)
Jun 23, 2023 0.7000 0.7000 0.6800 0.7000 7,144 -0.01(-1.89%)
Jun 22, 2023 0.7050 0.7450 0.7000 0.7135 5,170 +0.01(+1.21%)
Jun 21, 2023 0.6900 0.7499 0.6800 0.7050 3,428 +0.02(+3.68%)
Jun 20, 2023 0.6900 0.7170 0.6800 0.6800 13,847 +0.00(+0.50%)
Jun 16, 2023 0.7100 0.7110 0.6709 0.6766 6,614 -0.03(-4.03%)
Jun 15, 2023 0.7100 0.7134 0.6770 0.7050 2,186 +0.02(+2.96%)
May 08, 2023 0.6969 0.6969 0.6600 0.6847 4,575 +0.09(+15.29%)
May 05, 2023 0.5843 0.6925 0.5827 0.5939 21,823 -0.08(-11.61%)
May 04, 2023 0.5900 0.6719 0.5800 0.6719 24,372 +0.05(+7.75%)
May 03, 2023 0.6201 0.6293 0.5900 0.6236 7,258 -0.01(-1.00%)
May 02, 2023 0.5399 0.6400 0.5395 0.6299 28,230 +0.09(+16.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.