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, 2022 2.430 2.430 2.270 2.270 5,552 -0.05(-2.16%)
May 27, 2022 2.370 2.420 2.300 2.320 10,987 -0.09(-3.73%)
May 26, 2022 2.410 2.410 2.410 2.410 590 +0.16(+7.11%)
May 25, 2022 2.390 2.400 2.250 2.250 920 -0.22(-8.91%)
May 24, 2022 2.470 2.580 2.360 2.470 19,613 -0.07(-2.76%)
May 20, 2022 2.540 26 +0.19(+8.09%)
May 19, 2022 2.510 2.550 2.325 2.350 21,279 -0.06(-2.49%)
May 18, 2022 2.410 2.410 2.410 2.410 592 +0.15(+6.68%)
May 17, 2022 2.170 2.344 2.170 2.259 7,719 +0.07(+3.15%)
May 16, 2022 2.310 2.450 2.190 2.190 9,048 -0.11(-4.78%)
May 13, 2022 2.250 2.310 2.250 2.300 5,753 +0.02(+0.88%)
May 12, 2022 2.160 2.361 2.160 2.280 892 +0.08(+3.64%)
May 11, 2022 2.120 2.200 2.120 2.200 1,442 -0.02(-0.90%)
May 10, 2022 2.160 2.290 2.120 2.220 8,767 +0.06(+2.78%)
May 09, 2022 2.030 2.230 2.030 2.160 950 +0.13(+6.40%)
May 06, 2022 2.060 2.150 2.010 2.030 24,007 -0.02(-0.98%)
May 05, 2022 2.049 2.060 2.049 2.050 1,906 +0.00(+0.00%)
May 04, 2022 2.090 2.120 2.020 2.050 4,323 -0.04(-1.91%)
May 03, 2022 2.090 2.289 2.090 2.090 5,571 -0.01(-0.48%)
May 02, 2022 2.120 2.158 2.090 2.100 11,536 -0.02(-0.94%)
Apr 29, 2022 2.350 2.380 2.120 2.120 44,064 -0.23(-9.79%)
Apr 28, 2022 2.510 2.510 2.290 2.350 19,520 -0.17(-6.56%)
Apr 27, 2022 2.630 2.640 2.418 2.515 23,917 -0.11(-4.37%)
Apr 26, 2022 2.680 2.680 2.630 2.630 4,372 -0.07(-2.59%)
Apr 25, 2022 2.720 2.830 2.600 2.700 10,309 -0.19(-6.57%)
Apr 22, 2022 2.720 2.890 2.720 2.890 940 +0.17(+6.25%)
Apr 21, 2022 2.900 2.900 2.720 2.720 2,755 +0.00(+0.00%)
Apr 20, 2022 2.720 2.720 2.720 2.720 366 -0.18(-6.21%)
Apr 19, 2022 2.740 2.900 2.740 2.900 363 +0.18(+6.62%)
Apr 18, 2022 2.780 2.800 2.700 2.720 8,197 -0.15(-5.23%)
Apr 14, 2022 2.870 2.950 2.870 2.870 3,445 +0.00(+0.00%)
Apr 13, 2022 2.860 2.870 2.750 2.870 1,496 -0.13(-4.33%)
Apr 12, 2022 3.020 3.020 2.915 3.000 848 +0.12(+4.17%)
Apr 11, 2022 2.870 2.880 2.750 2.880 5,666 +0.13(+4.73%)
Apr 08, 2022 3.020 3.021 2.750 2.750 12,966 -0.27(-8.94%)
Apr 07, 2022 3.010 3.071 3.010 3.020 2,504 -0.03(-0.98%)
Apr 06, 2022 2.820 3.050 2.820 3.050 3,233 -0.03(-0.97%)
Apr 05, 2022 3.010 3.080 3.010 3.080 4,201 +0.09(+2.98%)
Apr 04, 2022 3.050 3.110 2.930 2.991 6,532 -0.11(-3.52%)
Apr 01, 2022 3.491 3.829 2.730 3.100 178,530 -0.67(-17.77%)
Mar 31, 2022 3.840 4.123 3.770 3.770 11,619 +0.20(+5.60%)
Mar 30, 2022 3.500 3.570 3.300 3.570 3,825 +0.27(+8.18%)
Mar 29, 2022 3.300 3.310 3.250 3.300 2,710 -0.01(-0.30%)
Mar 28, 2022 3.450 3.520 3.130 3.310 27,628 -0.05(-1.49%)
Mar 25, 2022 3.020 3.360 3.000 3.360 22,015 +0.51(+17.89%)
Mar 24, 2022 2.880 3.000 2.850 2.850 19,142 -0.05(-1.72%)
Mar 23, 2022 3.010 3.084 2.830 2.900 23,876 -0.22(-7.03%)
Mar 22, 2022 3.070 3.119 3.060 3.119 857 -0.05(-1.60%)
Mar 21, 2022 3.210 3.400 3.090 3.170 5,961 +0.15(+4.97%)
Mar 18, 2022 3.020 3.160 3.010 3.020 1,186 +0.01(+0.33%)
Mar 17, 2022 3.000 3.010 3.000 3.010 1,496 -0.12(-3.68%)
Mar 16, 2022 3.100 3.180 3.050 3.125 5,688 +0.02(+0.81%)
Mar 15, 2022 3.110 3.310 3.100 3.100 2,457 -0.02(-0.64%)
Mar 14, 2022 3.070 3.200 3.070 3.120 3,569 -0.17(-5.17%)
Mar 11, 2022 3.450 3.460 3.280 3.290 3,751 -0.18(-5.19%)
Mar 10, 2022 3.433 3.470 3.433 3.470 1,814 +0.14(+4.20%)
Mar 08, 2022 3.330 30 -0.20(-5.67%)
Mar 07, 2022 3.560 3.560 3.530 3.530 939 -0.39(-9.95%)
Mar 04, 2022 3.930 3.940 3.826 3.920 3,227 +0.10(+2.62%)
Mar 03, 2022 3.860 3.940 3.810 3.820 1,750 +0.09(+2.41%)
Mar 02, 2022 3.270 3.730 3.270 3.730 2,850 +0.46(+14.07%)
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.