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 (%)
Aug 31, 2023 0.2770 0.2800 0.2601 0.2630 81,084 -0.01(-2.12%)
Aug 30, 2023 0.2700 0.2795 0.2500 0.2687 13,291 -0.01(-3.69%)
Aug 29, 2023 0.2790 0.2800 0.2501 0.2790 68,605 +0.01(+5.24%)
Aug 28, 2023 0.2700 0.2800 0.2551 0.2651 23,706 +0.01(+3.92%)
Aug 25, 2023 0.2572 0.2649 0.2501 0.2551 19,748 +0.00(+0.16%)
Aug 24, 2023 0.2800 0.2987 0.2400 0.2547 214,447 -0.02(-8.38%)
Aug 23, 2023 0.2900 0.2906 0.2600 0.2780 152,261 -0.01(-4.01%)
Aug 22, 2023 0.2935 0.3300 0.2800 0.2896 103,494 -0.02(-7.48%)
Aug 21, 2023 0.3180 0.3225 0.2902 0.3130 149,291 -0.01(-2.19%)
Aug 18, 2023 0.3370 0.3549 0.3191 0.3200 137,766 -0.01(-3.61%)
Aug 17, 2023 0.3600 0.3600 0.3320 0.3320 147,762 -0.03(-8.92%)
Aug 16, 2023 0.3783 0.3783 0.3230 0.3645 119,593 -0.03(-6.54%)
Aug 15, 2023 0.3106 0.3900 0.3106 0.3900 194,155 +0.00(+0.00%)
Aug 14, 2023 0.3300 0.4000 0.3201 0.3900 442,651 +0.06(+18.90%)
Aug 11, 2023 0.3300 0.3300 0.3110 0.3280 45,265 +0.02(+5.13%)
Aug 10, 2023 0.3200 0.3399 0.3100 0.3120 55,028 -0.02(-5.45%)
Aug 09, 2023 0.3363 0.3384 0.3015 0.3300 118,145 -0.01(-3.20%)
Aug 08, 2023 0.3684 0.3685 0.3318 0.3409 101,678 -0.04(-10.24%)
Aug 07, 2023 0.4060 0.4060 0.3600 0.3798 218,797 -0.01(-2.64%)
Aug 04, 2023 0.4200 0.4200 0.3700 0.3901 296,612 -0.04(-9.91%)
Aug 03, 2023 0.4390 0.4900 0.3800 0.4330 370,391 +0.01(+3.10%)
Aug 02, 2023 0.4740 0.4800 0.4129 0.4200 476,772 -0.08(-15.83%)
Aug 01, 2023 0.4710 0.5080 0.4581 0.4990 496,472 -0.01(-1.96%)
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 +0.01(+0.86%)
Jun 14, 2023 0.6890 0.6990 0.6741 0.6990 2,855 +0.03(+4.33%)
Jun 13, 2023 0.6961 0.6990 0.6700 0.6700 2,369 +0.02(+2.68%)
Jun 12, 2023 0.6700 0.7056 0.6501 0.6525 22,580 -0.07(-9.38%)
Jun 09, 2023 0.7500 0.7500 0.7100 0.7200 17,848 -0.03(-4.00%)
Jun 08, 2023 0.7100 0.7500 0.6300 0.7500 29,268 +0.08(+11.94%)
Jun 07, 2023 0.7035 0.7363 0.6700 0.6700 2,643 +0.00(+0.00%)
Jun 06, 2023 0.7500 0.7500 0.6620 0.6700 19,185 -0.07(-9.46%)
Jun 05, 2023 0.7215 0.7500 0.6620 0.7400 6,864 +0.05(+8.03%)
Jun 02, 2023 0.6700 0.7000 0.6700 0.6850 29,769 -0.00(-0.17%)
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.