Canada Markets open in 9 hrs 2 mins

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0050 (+5.26%)
At close: 03:18PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20230.09500.10000.09500.10000.100068,500
Jan 27, 20230.11000.11000.09500.09500.095067,500
Jan 26, 20230.12500.12500.12000.12000.120017,000
Jan 25, 20230.11000.11000.11000.11000.1100-
Jan 24, 20230.11000.11000.11000.11000.110039,000
Jan 23, 20230.12500.12500.11000.11000.110042,300
Jan 20, 20230.11500.12500.11500.12000.12008,000
Jan 19, 20230.12500.12500.10000.11500.115092,400
Jan 18, 20230.11500.13000.11500.12500.125083,000
Jan 17, 20230.10500.11500.09500.10500.105096,300
Jan 16, 20230.10000.10000.10000.10000.100014,500
Jan 13, 20230.10000.10000.10000.10000.10001,000
Jan 12, 20230.10000.10000.10000.10000.100021,200
Jan 11, 20230.11000.11000.08500.10000.100020,500
Jan 10, 20230.10500.10500.10500.10500.10501,600
Jan 09, 20230.10500.10500.10500.10500.1050-
Jan 06, 20230.10500.10500.10500.10500.1050-
Jan 05, 20230.10500.10500.10500.10500.1050-
Jan 04, 20230.10500.10500.10500.10500.1050-
Jan 03, 20230.10500.10500.10500.10500.10503,300
Dec 30, 20220.10500.10500.10500.10500.10501,000
Dec 29, 20220.10500.10500.10500.10500.10504,000
Dec 28, 20220.10500.10500.10500.10500.10502,000
Dec 23, 20220.10500.10500.10500.10500.10508,000
Dec 22, 20220.10000.10000.09500.09500.09503,000
Dec 21, 20220.10500.10500.10000.10000.10004,000
Dec 20, 20220.10000.10000.10000.10000.1000-
Dec 19, 20220.10000.10000.10000.10000.1000500
Dec 16, 20220.10500.10500.10500.10500.10501,000
Dec 15, 20220.10500.10500.10500.10500.1050-
Dec 14, 20220.10500.10500.10500.10500.10501,000
Dec 13, 20220.10500.10500.10500.10500.10506,000
Dec 12, 20220.10500.10500.10500.10500.10502,000
Dec 09, 20220.10500.10500.10500.10500.10502,000
Dec 08, 20220.10500.10500.10500.10500.1050-
Dec 07, 20220.10500.10500.09000.10500.105017,500
Dec 06, 20220.11000.11000.10500.10500.10502,000
Dec 05, 20220.11000.11000.11000.11000.11005,000
Dec 02, 20220.11000.11000.10000.10000.100019,500
Dec 01, 20220.11500.11500.11000.11000.110010,000
Nov 30, 20220.11500.11500.11000.11000.11009,000
Nov 29, 20220.10500.10500.10500.10500.10505,000
Nov 28, 20220.10500.10500.10500.10500.10508,000
Nov 25, 20220.08000.09500.08000.09500.0950160,000
Nov 24, 20220.10000.10000.10000.10000.1000-
Nov 23, 20220.10000.10000.10000.10000.10006,000
Nov 22, 20220.10500.10500.10500.10500.10505,000
Nov 21, 20220.13500.13500.10000.10000.1000131,500
Nov 18, 20220.12500.13000.12000.12500.125051,500
Nov 17, 20220.10000.11500.10000.11500.115081,600
Nov 16, 20220.10000.10000.10000.10000.100017,000
Nov 15, 20220.09500.09500.09500.09500.09504,000
Nov 14, 20220.10000.10000.09000.09500.095029,000
Nov 11, 20220.09500.09500.09500.09500.0950-
Nov 10, 20220.09500.09500.09500.09500.0950-
Nov 09, 20220.09500.09500.09500.09500.095010,000
Nov 08, 20220.09500.09500.09500.09500.09505,000
Nov 07, 20220.10000.10000.08500.08500.085036,000
Nov 04, 20220.09000.09000.09000.09000.09001,000
Nov 03, 20220.10000.10000.08500.08500.085064,200
Nov 02, 20220.10000.10000.10000.10000.10002,500
Nov 01, 20220.10000.10000.09000.09500.095053,000
Oct 31, 20220.10000.10000.10000.10000.1000500
Oct 28, 20220.10000.10000.10000.10000.1000-
Oct 27, 20220.10000.10000.10000.10000.1000-
Oct 26, 20220.10500.10500.10000.10000.100023,000
Oct 25, 20220.09500.09500.09500.09500.0950-
Oct 24, 20220.09500.09500.09500.09500.09505,000
Oct 21, 20220.10000.10000.09000.09000.090027,000
Oct 20, 20220.10000.10000.10000.10000.10002,000
Oct 19, 20220.10000.10000.10000.10000.100014,000
Oct 18, 20220.11000.11000.09000.09000.0900137,000
Oct 17, 20220.10000.11000.10000.11000.110040,900
Oct 14, 20220.10000.10000.10000.10000.10003,000
Oct 13, 20220.10000.10000.10000.10000.10001,000
Oct 12, 20220.10000.10000.10000.10000.100010,000
Oct 11, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.10000.10000.10000.10000.10001,000
Oct 06, 20220.10000.10000.10000.10000.100020,000
Oct 05, 20220.10000.10000.10000.10000.10005,000
Oct 04, 20220.10000.10000.10000.10000.1000500
Oct 03, 20220.10000.10000.10000.10000.10006,000
Sept 30, 20220.09500.09500.09500.09500.09502,300
Sept 29, 20220.10500.10500.10000.10000.10001,500
Sept 28, 20220.10000.10000.10000.10000.10009,000
Sept 27, 20220.09000.09500.09000.09500.095013,000
Sept 26, 20220.08500.08500.08500.08500.08509,000
Sept 23, 20220.08500.08500.08500.08500.0850600
Sept 22, 20220.08500.08500.08500.08500.085010,000
Sept 21, 20220.08500.08500.08500.08500.0850-
Sept 20, 20220.08500.08500.08500.08500.0850-
Sept 19, 20220.08500.08500.08500.08500.08505,000
Sept 16, 20220.09000.09000.09000.09000.09001,000
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.0900-
Sept 13, 20220.09000.09000.09000.09000.09001,000
Sept 12, 20220.09000.09000.09000.09000.0900-
Sept 09, 20220.09000.09000.09000.09000.09002,000
Sept 08, 20220.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...