Canada markets closed

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.0100 (-3.12%)
At close: 2:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 20210.32000.32000.31000.31000.310018,000
Apr. 16, 20210.33500.34000.32000.32000.320023,200
Apr. 15, 20210.32000.32000.32000.32000.3200-
Apr. 14, 20210.32000.32000.32000.32000.320017,000
Apr. 13, 20210.33000.33000.31000.31000.310030,000
Apr. 12, 20210.33500.33500.33500.33500.33502,000
Apr. 09, 20210.31000.31000.31000.31000.3100-
Apr. 08, 20210.34000.34000.28000.31000.310057,700
Apr. 07, 20210.34000.34000.34000.34000.340013,000
Apr. 06, 20210.31000.33000.31000.31000.310048,500
Apr. 05, 20210.34000.34000.34000.34000.34006,500
Apr. 01, 20210.34000.34000.33000.33500.335012,000
Mar. 31, 20210.31000.34000.31000.34000.3400125,500
Mar. 30, 20210.30000.31000.30000.30000.300014,900
Mar. 29, 20210.29000.30000.29000.30000.300045,600
Mar. 26, 20210.28000.30000.28000.30000.300034,500
Mar. 25, 20210.26000.30000.26000.28000.2800292,500
Mar. 24, 20210.26000.26000.26000.26000.260037,000
Mar. 23, 20210.27500.27500.26000.26000.260043,000
Mar. 22, 20210.26000.26000.26000.26000.260010,000
Mar. 19, 20210.25500.26000.25500.26000.26005,000
Mar. 18, 20210.25500.25500.25500.25500.255033,200
Mar. 17, 20210.25500.27500.25500.27500.275061,500
Mar. 16, 20210.26000.26000.25000.25000.250094,500
Mar. 15, 20210.29000.29000.26000.27000.270087,300
Mar. 12, 20210.28000.31000.28000.29000.2900203,000
Mar. 11, 20210.24000.26000.23000.26000.260078,000
Mar. 10, 20210.25000.25000.24000.24000.240042,500
Mar. 09, 20210.25500.25500.25500.25500.25503,000
Mar. 08, 20210.25500.26500.25000.25000.250020,500
Mar. 05, 20210.25000.25000.25000.25000.250071,500
Mar. 04, 20210.28000.28000.22000.24500.245088,600
Mar. 03, 20210.28000.28500.27500.27500.275064,500
Mar. 02, 20210.28500.29000.28000.28000.280059,300
Mar. 01, 20210.28000.28000.27000.28000.280014,700
Feb. 26, 20210.28000.28000.28000.28000.280036,300
Feb. 25, 20210.29000.29000.28000.28000.280063,100
Feb. 24, 20210.30000.30000.28000.28000.280067,600
Feb. 23, 20210.32500.32500.30000.30000.300030,000
Feb. 22, 20210.33500.33500.31000.31500.315013,800
Feb. 19, 20210.29000.31500.28000.31000.310090,600
Feb. 18, 20210.28000.28500.27500.28500.285061,500
Feb. 17, 20210.28000.28000.27000.28000.280029,000
Feb. 16, 20210.27500.30000.27500.28000.280037,100
Feb. 12, 20210.30000.30000.27500.27500.275032,800
Feb. 11, 20210.29500.30000.29500.30000.30002,500
Feb. 10, 20210.29000.29000.27000.29000.290038,900
Feb. 09, 20210.29000.29800.25300.29500.2950234,900
Feb. 08, 20210.35000.35000.29500.29500.2950122,000
Feb. 05, 20210.31500.33500.31500.33000.330051,900
Feb. 04, 20210.30000.30000.29500.30000.300077,400
Feb. 03, 20210.29000.32000.29000.30000.300046,500
Feb. 02, 20210.29000.29000.26500.28000.2800206,200
Feb. 01, 20210.33000.33000.29000.29500.2950288,600
Jan. 29, 20210.35000.35000.34500.35000.350048,900
Jan. 28, 20210.34000.35000.34000.34000.340037,700
Jan. 27, 20210.39500.39500.33000.33000.3300221,200
Jan. 26, 20210.38500.39000.37000.37000.3700103,500
Jan. 25, 20210.38500.38500.36000.36000.3600209,700
Jan. 22, 20210.39500.39500.37000.37000.370073,800
Jan. 21, 20210.36500.43000.35500.37500.3750600,100
Jan. 20, 20210.33500.34500.32000.34500.345082,800
Jan. 19, 20210.32000.33500.31500.31500.3150179,700
Jan. 18, 20210.29000.29000.29000.29000.290089,100
Jan. 15, 20210.28000.28000.27500.27500.275062,500
Jan. 14, 20210.30000.30000.27500.28000.280088,100
Jan. 13, 20210.29000.29500.28000.29500.295036,000
Jan. 12, 20210.27500.27500.26000.26000.260025,800
Jan. 11, 20210.32500.32500.30500.30500.305086,900
Jan. 08, 20210.29500.31000.29000.29000.2900133,900
Jan. 07, 20210.23000.29500.23000.29500.2950201,900
Jan. 06, 20210.22000.23000.22000.23000.230053,000
Jan. 05, 20210.23000.23000.22000.23000.230033,000
Jan. 04, 20210.24000.24000.24000.24000.2400-
Dec. 31, 20200.24000.24000.23500.24000.240017,000
Dec. 30, 20200.24000.24500.21500.21500.215030,500
Dec. 29, 20200.20000.25500.19000.25500.2550146,200
Dec. 24, 20200.19000.20000.19000.20000.200018,300
Dec. 23, 20200.18500.19500.18000.18000.180091,000
Dec. 22, 20200.20500.20500.16500.17000.170083,500
Dec. 21, 20200.21500.21500.20500.20500.205070,400
Dec. 18, 20200.21500.21500.21000.21000.2100109,000
Dec. 17, 20200.22000.22000.22000.22000.22008,400
Dec. 16, 20200.18000.22000.18000.22000.2200223,800
Dec. 15, 20200.17000.18000.17000.18000.18001,051,500
Dec. 14, 20200.18000.18000.16500.16500.165051,800
Dec. 11, 20200.17000.17500.17000.17500.175090,000
Dec. 10, 20200.17500.17500.17000.17000.170058,700
Dec. 09, 20200.17500.17500.17500.17500.175092,100
Dec. 08, 20200.16500.19000.16500.18500.1850368,300
Dec. 07, 20200.15500.16000.15500.16000.160040,600
Dec. 04, 20200.16000.16500.16000.16500.16503,000
Dec. 03, 20200.15000.15000.15000.15000.150064,000
Dec. 02, 20200.15500.15500.15000.15000.150092,500
Dec. 01, 20200.17000.17000.15500.15500.155039,200
Nov. 30, 20200.13500.16000.13000.15500.1550872,800
Nov. 27, 20200.12500.13500.12500.13000.1300130,200
Nov. 26, 20200.12000.12500.12000.12500.125088,900
Nov. 25, 20200.13000.13000.13000.13000.1300-
Nov. 24, 20200.13000.13000.13000.13000.13008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...