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 (%)
Feb 23, 2024 0.1210 0 -0.08(-40.69%)
Feb 22, 2024 0.2500 0.2542 0.1929 0.2040 8,254,213 -0.18(-46.69%)
Feb 21, 2024 0.3700 0.6380 0.3200 0.3827 113,568,544 +0.19(+97.27%)
Feb 20, 2024 0.1850 0.1985 0.1848 0.1940 56,853 +0.01(+4.25%)
Feb 16, 2024 0.2073 0.2073 0.1701 0.1861 118,963 -0.02(-10.23%)
Feb 15, 2024 0.2187 0.2270 0.2073 0.2073 59,479 -0.01(-6.37%)
Feb 14, 2024 0.2040 0.2340 0.1990 0.2214 76,260 +0.01(+5.43%)
Feb 13, 2024 0.2440 0.2550 0.2040 0.2100 332,544 -0.04(-17.61%)
Feb 12, 2024 0.2492 0.2609 0.2492 0.2549 18,891 -0.00(-0.74%)
Feb 09, 2024 0.2593 0.2728 0.2510 0.2568 58,079 -0.01(-4.89%)
Feb 08, 2024 0.2614 0.2820 0.2511 0.2700 68,793 +0.00(+0.04%)
Feb 07, 2024 0.2773 0.2779 0.2500 0.2699 75,489 -0.01(-3.61%)
Feb 06, 2024 0.3000 0.2991 0.2660 0.2800 77,034 -0.01(-2.20%)
Feb 05, 2024 0.2879 0.2900 0.2610 0.2863 38,423 +0.01(+3.73%)
Feb 02, 2024 0.2964 0.2964 0.2700 0.2760 17,944 -0.01(-2.20%)
Feb 01, 2024 0.2900 0.3000 0.2689 0.2822 21,366 -0.01(-4.40%)
Jan 31, 2024 0.2987 0.2987 0.2801 0.2952 8,884 +0.01(+3.76%)
Jan 30, 2024 0.2941 0.2999 0.2790 0.2845 10,362 -0.00(-0.18%)
Jan 29, 2024 0.2700 0.2900 0.2600 0.2850 33,748 +0.00(+1.79%)
Jan 26, 2024 0.3000 0.3049 0.2800 0.2800 37,810 -0.02(-6.67%)
Jan 25, 2024 0.2900 0.3081 0.2800 0.3000 70,739 +0.01(+1.69%)
Jan 24, 2024 0.2994 0.2994 0.2800 0.2950 31,010 -0.01(-1.67%)
Jan 23, 2024 0.2761 0.3044 0.2600 0.3000 107,802 +0.01(+3.41%)
Jan 22, 2024 0.3000 0.3150 0.2601 0.2901 88,267 +0.02(+7.44%)
Jan 19, 2024 0.3000 0.3000 0.2700 0.2700 103,657 -0.02(-8.47%)
Jan 18, 2024 0.3028 0.3150 0.2900 0.2950 83,288 -0.01(-2.96%)
Jan 17, 2024 0.2859 0.3388 0.2859 0.3040 40,571 +0.00(+1.00%)
Jan 16, 2024 0.3096 0.3336 0.2956 0.3010 47,884 -0.02(-7.38%)
Jan 12, 2024 0.3275 0.3275 0.2980 0.3250 59,273 -0.01(-1.54%)
Jan 11, 2024 0.3827 0.3852 0.3275 0.3301 427,460 -0.11(-24.15%)
Jan 10, 2024 0.2742 0.4850 0.2566 0.4352 2,245,394 +0.17(+63.98%)
Jan 09, 2024 0.2732 0.2844 0.2608 0.2654 69,515 -0.00(-1.70%)
Jan 08, 2024 0.2900 0.2900 0.2700 0.2700 27,955 -0.01(-4.53%)
Jan 05, 2024 0.2900 0.2900 0.2626 0.2828 65,330 +0.01(+5.21%)
Jan 04, 2024 0.2636 0.2688 0.2500 0.2688 64,091 -0.01(-2.29%)
Jan 03, 2024 0.2887 0.2899 0.2745 0.2751 42,775 -0.00(-0.33%)
Jan 02, 2024 0.2702 0.2876 0.2702 0.2760 98,279 +0.01(+2.03%)
Dec 29, 2023 0.2398 0.2869 0.2390 0.2705 179,056 +0.02(+8.20%)
Dec 28, 2023 0.2551 0.2600 0.2380 0.2500 407,337 -0.01(-1.96%)
Dec 27, 2023 0.2648 0.2700 0.2527 0.2550 183,487 -0.01(-1.92%)
Dec 26, 2023 0.2600 0.2649 0.2600 0.2600 10,139 -0.01(-1.89%)
Dec 22, 2023 0.2760 0.2899 0.2600 0.2650 24,136 -0.02(-8.62%)
Dec 21, 2023 0.2700 0.2900 0.2646 0.2900 36,153 +0.01(+4.02%)
Dec 20, 2023 0.2549 0.2788 0.2500 0.2788 91,174 +0.01(+3.26%)
Dec 19, 2023 0.2448 0.2815 0.2392 0.2700 82,840 +0.00(+0.63%)
Dec 18, 2023 0.2599 0.2790 0.2562 0.2683 56,791 -0.01(-2.61%)
Dec 15, 2023 0.2500 0.2788 0.2450 0.2755 461,481 +0.03(+10.20%)
Dec 14, 2023 0.2677 0.2875 0.2475 0.2500 220,787 -0.04(-13.49%)
Dec 13, 2023 0.2790 0.2890 0.2658 0.2890 85,339 +0.01(+2.59%)
Dec 12, 2023 0.2655 0.2880 0.2651 0.2817 43,323 -0.00(-1.47%)
Dec 11, 2023 0.2998 0.2998 0.2611 0.2859 144,069 -0.02(-7.77%)
Dec 08, 2023 0.2900 0.3100 0.2400 0.3100 688,372 +0.01(+3.33%)
Dec 07, 2023 0.2900 0.3300 0.2700 0.3000 994,998 -0.02(-6.69%)
Dec 06, 2023 0.3000 0.3265 0.2518 0.3215 20,032,462 +0.10(+44.82%)
Dec 05, 2023 0.2200 0.2350 0.2121 0.2220 1,349,785 -0.01(-5.29%)
Dec 04, 2023 0.2232 0.2400 0.2232 0.2344 31,005 -0.01(-2.33%)
Dec 01, 2023 0.2333 0.2400 0.2311 0.2400 15,480 +0.01(+2.74%)
Nov 30, 2023 0.2372 0.2397 0.2200 0.2336 31,219 -0.02(-6.34%)
Nov 29, 2023 0.2450 0.2701 0.2450 0.2494 6,029 +0.00(+1.71%)
Nov 28, 2023 0.2300 0.2517 0.2110 0.2452 39,125 -0.00(-0.33%)
Nov 27, 2023 0.2677 0.2800 0.2460 0.2460 15,006 -0.02(-6.71%)
Nov 24, 2023 0.2550 0.2725 0.2550 0.2637 4,005 +0.01(+5.44%)
Nov 22, 2023 0.2477 0.2610 0.2477 0.2501 10,686 -0.01(-2.50%)
Nov 21, 2023 0.2680 0.2689 0.2500 0.2565 20,670 +0.01(+3.55%)
Nov 20, 2023 0.2699 0.2699 0.2200 0.2477 50,749 -0.02(-8.26%)
Nov 17, 2023 0.2581 0.2700 0.2201 0.2700 28,696 +0.02(+6.72%)
Nov 16, 2023 0.2357 0.2725 0.2357 0.2530 30,551 +0.02(+6.30%)
Nov 15, 2023 0.2340 0.2447 0.2340 0.2380 18,197 -0.00(-0.04%)
Nov 14, 2023 0.2499 0.2500 0.2240 0.2381 29,477 +0.00(+0.04%)
Nov 13, 2023 0.2441 0.2550 0.2380 0.2380 41,165 -0.00(-0.21%)
Nov 10, 2023 0.2470 0.2470 0.2300 0.2385 10,137 +0.00(+0.59%)
Nov 09, 2023 0.2626 0.2626 0.2328 0.2371 48,128 -0.03(-9.68%)
Nov 08, 2023 0.2642 0.2688 0.2550 0.2625 16,931 +0.01(+2.94%)
Nov 07, 2023 0.2650 0.2784 0.2550 0.2550 15,194 -0.01(-1.96%)
Nov 06, 2023 0.2800 0.2800 0.2500 0.2601 60,893 +0.00(+0.42%)
Nov 03, 2023 0.2700 0.2700 0.2500 0.2590 27,144 -0.00(-0.38%)
Nov 02, 2023 0.2471 0.2700 0.2471 0.2600 13,990 +0.01(+2.24%)
Nov 01, 2023 0.2400 0.2800 0.2400 0.2543 12,038 -0.02(-5.81%)
Oct 31, 2023 0.2500 0.2700 0.2200 0.2700 45,898 -0.00(-0.74%)
Oct 30, 2023 0.2648 0.2955 0.2301 0.2720 153,009 -0.00(-0.37%)
Oct 27, 2023 0.2300 0.2900 0.2300 0.2730 500,412 +0.04(+19.53%)
Oct 26, 2023 0.2556 0.2640 0.2200 0.2284 30,234 -0.04(-13.48%)
Oct 25, 2023 0.2240 0.2750 0.1811 0.2640 266,664 +0.03(+14.73%)
Oct 24, 2023 0.2500 0.2567 0.2204 0.2301 51,936 -0.03(-10.12%)
Oct 23, 2023 0.2524 0.2648 0.2400 0.2560 12,305 -0.01(-3.32%)
Oct 20, 2023 0.2633 0.2648 0.2440 0.2648 23,266 +0.01(+5.79%)
Oct 19, 2023 0.2542 0.2650 0.2400 0.2503 39,033 -0.01(-4.47%)
Oct 18, 2023 0.2880 0.2880 0.2540 0.2620 10,119 +0.00(+1.91%)
Oct 17, 2023 0.2601 0.2655 0.2529 0.2571 29,486 +0.01(+2.84%)
Oct 16, 2023 0.2800 0.2764 0.2500 0.2500 56,212 -0.03(-10.71%)
Oct 13, 2023 0.2880 0.2880 0.2601 0.2800 31,395 +0.01(+2.83%)
Oct 12, 2023 0.2525 0.2800 0.2465 0.2723 52,679 +0.02(+7.04%)
Oct 11, 2023 0.2455 0.2620 0.2455 0.2544 8,037 +0.00(+1.88%)
Oct 10, 2023 0.2700 0.2859 0.2471 0.2497 98,507 -0.01(-4.33%)
Oct 09, 2023 0.3000 0.3000 0.2523 0.2610 16,950 -0.03(-10.00%)
Oct 06, 2023 0.2561 0.3100 0.2561 0.2900 195,308 +0.03(+9.56%)
Oct 05, 2023 0.2550 0.2648 0.2498 0.2647 4,523 -0.01(-1.96%)
Oct 04, 2023 0.2630 0.2700 0.2521 0.2700 20,065 +0.02(+5.88%)
Oct 03, 2023 0.2517 0.2699 0.2517 0.2550 11,683 -0.00(-0.43%)
Oct 02, 2023 0.2500 0.2727 0.2510 0.2561 32,362 -0.00(-1.50%)
Sep 29, 2023 0.2500 0.2700 0.2500 0.2600 19,108 -0.01(-3.70%)
Sep 28, 2023 0.2700 0.2700 0.2500 0.2700 19,512 +0.00(+0.19%)
Sep 27, 2023 0.2400 0.2700 0.2400 0.2695 7,651 -0.00(-0.19%)
Sep 26, 2023 0.2800 0.2800 0.2536 0.2700 6,970 +0.01(+4.33%)
Sep 25, 2023 0.2700 0.2588 0.2425 0.2588 11,972 -0.01(-4.96%)
Sep 22, 2023 0.2740 0.2790 0.2600 0.2723 8,357 +0.01(+4.33%)
Sep 21, 2023 0.2700 0.2789 0.2610 0.2610 20,338 -0.01(-4.04%)
Sep 20, 2023 0.2748 0.2895 0.2600 0.2720 31,557 -0.01(-2.68%)
Sep 19, 2023 0.2600 0.3000 0.2550 0.2795 102,513 +0.02(+6.56%)
Sep 18, 2023 0.2700 0.2700 0.2500 0.2623 64,543 +0.02(+7.06%)
Sep 15, 2023 0.2592 0.2658 0.2400 0.2450 44,661 -0.01(-3.20%)
Sep 14, 2023 0.2600 0.2636 0.2500 0.2531 27,225 +0.00(+0.12%)
Sep 13, 2023 0.2515 0.2651 0.2500 0.2528 10,194 +0.01(+4.90%)
Sep 12, 2023 0.2510 0.2557 0.2410 0.2410 40,211 -0.01(-4.55%)
Sep 11, 2023 0.2600 0.2695 0.2437 0.2525 33,928 -0.00(-1.48%)
Sep 08, 2023 0.2600 0.2644 0.2406 0.2563 33,311 -0.01(-3.06%)
Sep 07, 2023 0.2700 0.2875 0.2628 0.2644 16,939 -0.01(-2.40%)
Sep 06, 2023 0.2850 0.2898 0.2700 0.2709 14,803 -0.00(-1.56%)
Sep 05, 2023 0.2705 0.2870 0.2600 0.2752 49,205 -0.00(-1.50%)
Sep 01, 2023 0.2795 0.2795 0.2701 0.2794 14,881 +0.02(+6.24%)
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.