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 (%)
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%)
Jan 03, 2022 4.200 4.200 3.840 4.045 38,741 -0.17(-4.15%)
Dec 31, 2021 4.500 4.500 4.210 4.220 27,132 -0.30(-6.64%)
Dec 30, 2021 4.550 4.630 4.480 4.520 147,204 +0.02(+0.44%)
Dec 29, 2021 4.880 5.000 4.500 4.500 34,358 -0.10(-2.17%)
Dec 28, 2021 5.080 5.080 4.544 4.600 15,346 -0.20(-4.17%)
Dec 27, 2021 4.970 4.970 4.800 4.800 1,576 -0.28(-5.42%)
Dec 23, 2021 5.310 5.310 4.650 5.075 48,335 -0.02(-0.49%)
Dec 22, 2021 4.940 5.130 4.940 5.100 2,085 -0.06(-1.16%)
Dec 21, 2021 4.920 5.160 4.920 5.160 6,970 +0.04(+0.78%)
Dec 20, 2021 5.040 5.190 5.040 5.120 1,485 -0.08(-1.54%)
Dec 17, 2021 5.330 5.394 4.800 5.200 20,053 +0.15(+2.97%)
Dec 16, 2021 5.010 5.300 5.000 5.050 52,019 -0.19(-3.63%)
Dec 15, 2021 5.000 5.240 5.000 5.240 3,579 +0.13(+2.54%)
Dec 14, 2021 5.250 5.250 4.835 5.110 6,645 +0.00(+0.10%)
Dec 13, 2021 5.090 5.210 5.010 5.105 5,910 +0.02(+0.29%)
Dec 10, 2021 5.070 5.240 5.070 5.090 2,143 +0.00(+0.00%)
Dec 09, 2021 5.230 5.240 4.800 5.090 42,927 -0.11(-2.12%)
Dec 08, 2021 5.200 5.260 5.050 5.200 10,212 -0.05(-0.95%)
Dec 07, 2021 5.210 5.350 5.100 5.250 28,542 +0.02(+0.38%)
Dec 06, 2021 5.130 5.290 5.000 5.230 16,988 +0.01(+0.19%)
Dec 03, 2021 5.280 5.280 4.830 5.220 44,392 -0.05(-0.95%)
Dec 02, 2021 5.000 5.350 5.000 5.270 46,853 -0.02(-0.38%)
Dec 01, 2021 5.550 5.660 5.140 5.290 21,902 -0.31(-5.54%)
Nov 30, 2021 5.790 5.790 5.460 5.600 77,334 +0.14(+2.56%)
Nov 29, 2021 5.680 5.680 5.460 5.460 18,786 -0.23(-4.04%)
Nov 26, 2021 6.080 6.080 5.500 5.690 36,234 -0.60(-9.54%)
Nov 24, 2021 6.383 6.383 6.100 6.290 48,846 -0.08(-1.26%)
Nov 23, 2021 6.170 6.410 6.170 6.370 19,496 +0.17(+2.74%)
Nov 22, 2021 6.750 6.790 6.200 6.200 37,596 -0.55(-8.15%)
Nov 19, 2021 6.720 6.970 6.580 6.750 9,785 +0.13(+1.96%)
Nov 18, 2021 6.910 6.680 6.575 6.620 28,312 -0.23(-3.36%)
Nov 17, 2021 7.230 7.230 6.730 6.850 29,660 -0.27(-3.79%)
Nov 16, 2021 7.020 7.250 6.905 7.120 11,763 -0.04(-0.56%)
Nov 15, 2021 6.940 7.350 6.890 7.160 24,183 +0.21(+3.02%)
Nov 12, 2021 6.600 7.160 6.600 6.950 29,160 +0.05(+0.72%)
Nov 11, 2021 6.690 7.050 6.680 6.900 24,080 +0.21(+3.14%)
Nov 10, 2021 7.920 6.690 30,706 -1.25(-15.74%)
Nov 09, 2021 7.430 7.940 7.310 7.940 13,543 +0.65(+8.92%)
Nov 08, 2021 7.500 7.500 7.190 7.290 9,898 -0.11(-1.49%)
Nov 05, 2021 7.200 7.400 7.180 7.400 25,592 +0.27(+3.79%)
Nov 04, 2021 7.100 7.130 6.910 7.130 1,080 -0.02(-0.28%)
Nov 03, 2021 7.075 7.150 7.075 7.150 3,485 +0.10(+1.42%)
Nov 02, 2021 7.100 7.250 7.020 7.050 6,132 -0.10(-1.40%)
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.