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 )

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 (%)
May 31, 2023 0.6155 0.6879 0.6155 0.6510 2,782 -0.06(-9.01%)
May 30, 2023 0.6500 0.7249 0.6100 0.7155 69,233 +0.05(+6.78%)
May 26, 2023 0.6700 0.6895 0.6700 0.6701 16,370 -0.01(-1.46%)
May 25, 2023 0.6601 0.6800 0.6601 0.6800 2,748 +0.03(+4.62%)
May 24, 2023 0.6542 0.6797 0.6401 0.6500 5,766 -0.00(-0.02%)
May 23, 2023 0.6853 0.6853 0.6500 0.6501 13,434 -0.06(-8.01%)
May 22, 2023 0.6520 0.7067 0.6421 0.7067 5,852 +0.01(+1.68%)
May 19, 2023 0.7200 0.7200 0.6421 0.6950 2,053 +0.01(+1.46%)
May 18, 2023 0.6500 0.7100 0.6400 0.6850 14,936 +0.01(+1.48%)
May 17, 2023 0.7100 0.7213 0.6601 0.6750 25,281 -0.03(-4.93%)
May 16, 2023 0.7130 0.7499 0.7000 0.7100 19,549 -0.04(-5.33%)
May 15, 2023 0.7100 0.7800 0.6430 0.7500 18,023 +0.04(+5.63%)
May 12, 2023 0.8270 0.8888 0.6760 0.7100 394,900 +0.08(+12.73%)
May 11, 2023 0.6300 0.6400 0.6180 0.6298 11,202 +0.00(+0.77%)
May 10, 2023 0.6984 0.6984 0.6250 0.6250 27,244 -0.06(-8.09%)
May 09, 2023 0.6647 0.7001 0.6620 0.6800 10,661 -0.00(-0.69%)
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%)
May 01, 2023 0.6300 0.6300 0.5010 0.5400 100,508 -0.09(-14.29%)
Apr 28, 2023 0.6585 0.7150 0.5501 0.6300 55,933 -0.01(-1.56%)
Apr 27, 2023 0.6500 0.6549 0.6132 0.6400 17,945 -0.00(-0.45%)
Apr 26, 2023 0.6549 0.6549 0.6310 0.6429 18,842 -0.01(-1.83%)
Apr 25, 2023 0.7700 0.7700 0.5620 0.6549 100,860 -0.04(-5.77%)
Apr 24, 2023 0.7135 0.7199 0.6927 0.6950 9,805 +0.03(+4.83%)
Apr 21, 2023 0.6500 0.6996 0.6500 0.6630 20,339 +0.01(+1.69%)
Apr 20, 2023 0.7600 0.7600 0.6513 0.6520 82,976 -0.09(-11.96%)
Apr 19, 2023 0.7198 0.7600 0.7001 0.7406 21,972 +0.00(+0.08%)
Apr 18, 2023 0.7500 0.7600 0.6501 0.7400 37,499 +0.01(+1.09%)
Apr 17, 2023 0.7100 0.7641 0.6500 0.7320 37,053 +0.05(+7.65%)
Apr 14, 2023 0.7250 0.7300 0.6502 0.6800 19,812 -0.07(-9.21%)
Apr 13, 2023 0.6500 0.7700 0.6000 0.7490 85,048 +0.12(+19.84%)
Apr 12, 2023 0.6200 0.6546 0.6030 0.6250 43,663 -0.01(-1.42%)
Apr 11, 2023 0.6499 0.6800 0.6100 0.6340 58,407 -0.05(-7.85%)
Apr 10, 2023 0.6900 0.6900 0.6300 0.6880 62,543 -0.00(-0.29%)
Apr 06, 2023 0.6900 0.7000 0.6500 0.6900 48,280 -0.02(-2.82%)
Apr 05, 2023 0.7700 0.7929 0.6943 0.7100 72,887 -0.05(-6.97%)
Apr 04, 2023 0.8000 0.8031 0.7500 0.7632 70,590 +0.03(+3.53%)
Apr 03, 2023 0.9500 0.9763 0.7025 0.7372 276,385 -0.21(-21.99%)
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%)
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.