Canada Markets closed

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2350+0.0700 (+42.42%)
At close: 3:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.21000.21000.21000.21000.2100-
Sep. 02, 20210.22500.22500.21000.21000.2100200,000
Sep. 01, 20210.22500.22500.22500.22500.22501,450,000
Aug. 31, 20210.21500.23500.21000.23500.23502,760,000
Aug. 30, 20210.23500.23500.21000.21000.21005,000,000
Aug. 27, 20210.22000.22000.22000.22000.2200500,000
Aug. 26, 20210.22000.22000.21000.22000.22002,330,000
Aug. 25, 20210.22000.22000.21000.21000.21007,850,000
Aug. 24, 20210.24000.24000.24000.24000.24002,500,000
Aug. 23, 20210.24000.24000.24000.24000.24001,350,000
Aug. 20, 20210.24500.24500.24500.24500.245050,000
Aug. 19, 20210.24500.24500.24500.24500.2450-
Aug. 18, 20210.24500.24500.24500.24500.2450470,000
Aug. 17, 20210.26000.27000.26000.27000.27002,020,000
Aug. 16, 20210.25500.25500.25500.25500.2550450,000
Aug. 13, 20210.24000.24000.24000.24000.2400-
Aug. 12, 20210.24000.24000.24000.24000.2400-
Aug. 11, 20210.25000.25000.24000.24000.24002,740,000
Aug. 10, 20210.26000.26000.25000.25000.25003,200,000
Aug. 09, 20210.28000.28000.28000.28000.2800-
Aug. 06, 20210.28000.28000.28000.28000.28005,600,000
Aug. 05, 20210.28000.28000.28000.28000.28003,000,000
Aug. 04, 20210.26500.28000.26500.28000.28001,300,000
Aug. 03, 20210.28000.28000.28000.28000.280012,100
Jul. 30, 20210.25000.28000.25000.28000.280011,200
Jul. 29, 20210.25000.28000.25000.27000.270069,000
Jul. 28, 20210.25000.25000.25000.25000.2500-
Jul. 27, 20210.25000.25000.25000.25000.25001,100
Jul. 26, 20210.25000.27500.25000.27500.275037,000
Jul. 23, 20210.27500.28000.27500.28000.280025,000
Jul. 22, 20210.23500.24000.23500.24000.240014,000
Jul. 21, 20210.25000.25000.25000.25000.2500-
Jul. 20, 20210.25000.25000.25000.25000.25001,500
Jul. 19, 20210.25000.25000.25000.25000.250012,000
Jul. 16, 20210.25500.25500.25500.25500.25501,000
Jul. 15, 20210.27500.27500.27500.27500.275030,000
Jul. 14, 20210.25500.26000.25000.25000.250028,500
Jul. 13, 20210.26500.26500.26500.26500.26501,000
Jul. 12, 20210.25000.26000.25000.26000.260020,000
Jul. 09, 20210.26000.26000.26000.26000.26002,000
Jul. 08, 20210.25500.26000.25500.26000.260011,000
Jul. 07, 20210.27000.27000.27000.27000.2700-
Jul. 06, 20210.25500.27000.25000.27000.2700113,900
Jul. 05, 20210.25500.25500.25000.25000.25004,000
Jul. 02, 20210.26500.26500.26000.26000.260014,400
Jun. 30, 20210.25000.25000.25000.25000.25006,000
Jun. 29, 20210.25000.27000.25000.27000.270013,000
Jun. 28, 20210.24000.24000.24000.24000.240017,500
Jun. 25, 20210.24000.24000.23000.23000.230027,500
Jun. 24, 20210.23000.23000.23000.23000.2300-
Jun. 23, 20210.23000.24000.23000.23000.230064,500
Jun. 22, 20210.26000.26000.23000.23000.2300130,500
Jun. 21, 20210.24000.25500.24000.25500.255038,600
Jun. 18, 20210.26500.26500.25000.25000.250012,200
Jun. 17, 20210.28000.28000.26000.26000.260019,600
Jun. 16, 20210.26000.26000.26000.26000.260030,000
Jun. 15, 20210.26500.26500.26000.26000.260013,000
Jun. 14, 20210.27000.30000.27000.30000.30003,000
Jun. 11, 20210.26500.27000.26500.27000.27004,600
Jun. 10, 20210.25500.25500.25000.25000.250010,000
Jun. 09, 20210.25500.25500.25000.25000.250021,500
Jun. 08, 20210.25000.27000.25000.27000.2700155,200
Jun. 07, 20210.25000.25000.25000.25000.250013,500
Jun. 04, 20210.25000.25000.25000.25000.25004,000
Jun. 03, 20210.26500.26500.26500.26500.2650-
Jun. 02, 20210.26500.26500.26500.26500.2650-
Jun. 01, 20210.26500.26500.26500.26500.2650-
May 31, 20210.26500.26500.26500.26500.265028,000
May 28, 20210.26000.26500.26000.26500.265081,500
May 27, 20210.25000.25000.25000.25000.2500-
May 26, 20210.25000.25000.25000.25000.2500-
May 25, 20210.25500.25500.25000.25000.2500169,700
May 21, 20210.28000.28000.26500.27000.270043,700
May 20, 20210.28000.28000.27000.27500.275052,600
May 19, 20210.31000.31000.31000.31000.310015,000
May 18, 20210.29000.30000.28000.30000.300016,500
May 17, 20210.33500.33500.28000.28000.280051,100
May 14, 20210.27000.28000.27000.27500.275015,200
May 13, 20210.26000.26000.26000.26000.26006,000
May 12, 20210.25000.26000.25000.26000.260048,100
May 11, 20210.26000.27500.25500.25500.255051,000
May 10, 20210.27500.27500.25000.26000.260033,500
May 07, 20210.27000.27000.26000.26000.260088,500
May 06, 20210.27000.27500.26000.27000.2700378,000
May 05, 20210.31000.31000.26000.26500.2650190,300
May 04, 20210.35500.35500.27000.27000.2700131,500
May 03, 20210.32000.33000.32000.33000.33008,500
Apr. 30, 20210.35000.35000.30000.32000.3200233,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...