STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	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, 2021	0.2100	0.2100	0.2100	0.2100	0.2100	-
Sep. 02, 2021	0.2250	0.2250	0.2100	0.2100	0.2100	200,000
Sep. 01, 2021	0.2250	0.2250	0.2250	0.2250	0.2250	1,450,000
Aug. 31, 2021	0.2150	0.2350	0.2100	0.2350	0.2350	2,760,000
Aug. 30, 2021	0.2350	0.2350	0.2100	0.2100	0.2100	5,000,000
Aug. 27, 2021	0.2200	0.2200	0.2200	0.2200	0.2200	500,000
Aug. 26, 2021	0.2200	0.2200	0.2100	0.2200	0.2200	2,330,000
Aug. 25, 2021	0.2200	0.2200	0.2100	0.2100	0.2100	7,850,000
Aug. 24, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	2,500,000
Aug. 23, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	1,350,000
Aug. 20, 2021	0.2450	0.2450	0.2450	0.2450	0.2450	50,000
Aug. 19, 2021	0.2450	0.2450	0.2450	0.2450	0.2450	-
Aug. 18, 2021	0.2450	0.2450	0.2450	0.2450	0.2450	470,000
Aug. 17, 2021	0.2600	0.2700	0.2600	0.2700	0.2700	2,020,000
Aug. 16, 2021	0.2550	0.2550	0.2550	0.2550	0.2550	450,000
Aug. 13, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug. 12, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	-
Aug. 11, 2021	0.2500	0.2500	0.2400	0.2400	0.2400	2,740,000
Aug. 10, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	3,200,000
Aug. 09, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 06, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	5,600,000
Aug. 05, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	3,000,000
Aug. 04, 2021	0.2650	0.2800	0.2650	0.2800	0.2800	1,300,000
Aug. 03, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	12,100
Jul. 30, 2021	0.2500	0.2800	0.2500	0.2800	0.2800	11,200
Jul. 29, 2021	0.2500	0.2800	0.2500	0.2700	0.2700	69,000
Jul. 28, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul. 27, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	1,100
Jul. 26, 2021	0.2500	0.2750	0.2500	0.2750	0.2750	37,000
Jul. 23, 2021	0.2750	0.2800	0.2750	0.2800	0.2800	25,000
Jul. 22, 2021	0.2350	0.2400	0.2350	0.2400	0.2400	14,000
Jul. 21, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul. 20, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Jul. 19, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	12,000
Jul. 16, 2021	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Jul. 15, 2021	0.2750	0.2750	0.2750	0.2750	0.2750	30,000
Jul. 14, 2021	0.2550	0.2600	0.2500	0.2500	0.2500	28,500
Jul. 13, 2021	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
Jul. 12, 2021	0.2500	0.2600	0.2500	0.2600	0.2600	20,000
Jul. 09, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Jul. 08, 2021	0.2550	0.2600	0.2550	0.2600	0.2600	11,000
Jul. 07, 2021	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul. 06, 2021	0.2550	0.2700	0.2500	0.2700	0.2700	113,900
Jul. 05, 2021	0.2550	0.2550	0.2500	0.2500	0.2500	4,000
Jul. 02, 2021	0.2650	0.2650	0.2600	0.2600	0.2600	14,400
Jun. 30, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
Jun. 29, 2021	0.2500	0.2700	0.2500	0.2700	0.2700	13,000
Jun. 28, 2021	0.2400	0.2400	0.2400	0.2400	0.2400	17,500
Jun. 25, 2021	0.2400	0.2400	0.2300	0.2300	0.2300	27,500
Jun. 24, 2021	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun. 23, 2021	0.2300	0.2400	0.2300	0.2300	0.2300	64,500
Jun. 22, 2021	0.2600	0.2600	0.2300	0.2300	0.2300	130,500
Jun. 21, 2021	0.2400	0.2550	0.2400	0.2550	0.2550	38,600
Jun. 18, 2021	0.2650	0.2650	0.2500	0.2500	0.2500	12,200
Jun. 17, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	19,600
Jun. 16, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	30,000
Jun. 15, 2021	0.2650	0.2650	0.2600	0.2600	0.2600	13,000
Jun. 14, 2021	0.2700	0.3000	0.2700	0.3000	0.3000	3,000
Jun. 11, 2021	0.2650	0.2700	0.2650	0.2700	0.2700	4,600
Jun. 10, 2021	0.2550	0.2550	0.2500	0.2500	0.2500	10,000
Jun. 09, 2021	0.2550	0.2550	0.2500	0.2500	0.2500	21,500
Jun. 08, 2021	0.2500	0.2700	0.2500	0.2700	0.2700	155,200
Jun. 07, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	13,500
Jun. 04, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Jun. 03, 2021	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jun. 02, 2021	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jun. 01, 2021	0.2650	0.2650	0.2650	0.2650	0.2650	-
May 31, 2021	0.2650	0.2650	0.2650	0.2650	0.2650	28,000
May 28, 2021	0.2600	0.2650	0.2600	0.2650	0.2650	81,500
May 27, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 26, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 25, 2021	0.2550	0.2550	0.2500	0.2500	0.2500	169,700
May 21, 2021	0.2800	0.2800	0.2650	0.2700	0.2700	43,700
May 20, 2021	0.2800	0.2800	0.2700	0.2750	0.2750	52,600
May 19, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	15,000
May 18, 2021	0.2900	0.3000	0.2800	0.3000	0.3000	16,500
May 17, 2021	0.3350	0.3350	0.2800	0.2800	0.2800	51,100
May 14, 2021	0.2700	0.2800	0.2700	0.2750	0.2750	15,200
May 13, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
May 12, 2021	0.2500	0.2600	0.2500	0.2600	0.2600	48,100
May 11, 2021	0.2600	0.2750	0.2550	0.2550	0.2550	51,000
May 10, 2021	0.2750	0.2750	0.2500	0.2600	0.2600	33,500
May 07, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	88,500
May 06, 2021	0.2700	0.2750	0.2600	0.2700	0.2700	378,000
May 05, 2021	0.3100	0.3100	0.2600	0.2650	0.2650	190,300
May 04, 2021	0.3550	0.3550	0.2700	0.2700	0.2700	131,500
May 03, 2021	0.3200	0.3300	0.3200	0.3300	0.3300	8,500
Apr. 30, 2021	0.3500	0.3500	0.3000	0.3200	0.3200	233,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7831+0.0027(+0.3438%)

CRUDE OIL70.51-0.05(-0.07%)

BTC-CAD56,678.63+1,451.70(+2.63%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

GBLT Corp. (GBLT.V)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7831
+0.0027(+0.3438%)

CRUDE OIL
70.51
-0.05(-0.07%)

BTC-CAD
56,678.63
+1,451.70(+2.63%)