Canada Markets open in 5 hrs 43 mins

GBLT Corp. (GBLT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750-0.0050 (-1.79%)
At close: 12:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
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
Nov. 23, 20200.11500.12500.11500.12500.1250138,600
Nov. 20, 20200.11000.11000.11000.11000.110084,000
Nov. 19, 20200.11000.11000.10000.10500.1050239,000
Nov. 18, 20200.12500.12500.12000.12000.1200123,500
Nov. 17, 20200.15500.15500.13000.13000.130046,500
Nov. 16, 20200.14500.16000.14000.16000.1600116,500
Nov. 13, 20200.12500.14000.12500.14000.1400358,000
Nov. 12, 20200.11500.12500.09500.11000.1100801,500
Nov. 11, 20200.13000.13000.12000.12000.120070,800
Nov. 10, 20200.13000.14000.12000.12000.1200169,800
Nov. 09, 20200.12000.13000.10500.10500.105071,800
Nov. 06, 20200.13500.13500.12000.13000.1300231,300
Nov. 05, 20200.16000.16000.12000.13500.1350125,100
Nov. 04, 20200.17500.17500.17500.17500.1750-
Nov. 03, 20200.16000.17500.16000.17500.175028,800
Nov. 02, 20200.18500.19000.16000.17500.1750239,900
Oct. 30, 20200.10000.18500.10000.16500.1650226,000
Oct. 29, 20200.10000.10500.10000.10500.1050169,500
Oct. 28, 20200.07500.09500.07500.09500.0950166,200
Oct. 27, 20200.08500.08500.07500.08500.085030,800
Oct. 26, 20200.09000.09000.07000.08500.0850238,700
Oct. 23, 20200.08500.09000.08500.08500.085081,300
Oct. 22, 20200.10000.10000.08500.09000.0900443,200
Oct. 21, 20200.05000.12000.05000.09000.09002,206,200
Oct. 20, 20200.05000.05000.05000.05000.050056,500
Oct. 19, 20200.05000.05000.04500.04500.045090,000
Oct. 16, 20200.05000.05000.05000.05000.0500155,500
Oct. 15, 20200.05500.05500.05500.05500.0550-
Oct. 14, 20200.05000.05500.05000.05500.0550160,000
Oct. 13, 20200.04500.05000.04500.04500.045050,000
Oct. 09, 20200.05500.05500.05000.05000.0500195,000
Oct. 08, 20200.06000.06000.06000.06000.0600-
Oct. 07, 20200.06000.06000.06000.06000.0600-
Oct. 06, 20200.05500.06500.05500.06000.0600259,000
Oct. 05, 20200.05500.05500.05500.05500.0550-
Oct. 02, 20200.06000.06000.05500.05500.0550295,000
Oct. 01, 20200.06500.07000.06500.07000.070040,100
Sep. 30, 20200.07000.07000.06500.06500.0650394,000
Sep. 29, 20200.07000.07000.07000.07000.070094,000
Sep. 28, 20200.07000.07000.06500.06500.065097,000
Sep. 25, 20200.05500.05500.05000.05000.050029,000
Sep. 24, 20200.06000.06000.06000.06000.0600-
Sep. 23, 20200.06000.06000.06000.06000.0600-
Sep. 22, 20200.06000.06000.06000.06000.0600-
Sep. 21, 20200.04500.06000.04500.06000.060076,800
Sep. 18, 20200.05000.05000.05000.05000.0500-
Sep. 17, 20200.05000.05000.05000.05000.0500-
Sep. 16, 20200.05000.05000.05000.05000.050099,000
Sep. 15, 20200.07000.07000.06000.06000.060030,500
Sep. 14, 20200.07000.07000.05000.05000.050073,000
Sep. 11, 20200.07000.07000.07000.07000.070015,000
Sep. 10, 20200.07000.07000.07000.07000.0700-
Sep. 09, 20200.07000.07000.07000.07000.07001,000
Sep. 08, 20200.07000.07000.07000.07000.0700-
Sep. 04, 20200.07000.07000.07000.07000.0700-
Sep. 03, 20200.07000.07000.07000.07000.0700-
Sep. 02, 20200.06500.07500.06000.07000.0700111,800
Sep. 01, 20200.05500.07000.05500.07000.0700103,500
Aug. 31, 20200.05000.06000.05000.05500.0550283,500
Aug. 28, 20200.04500.04500.04500.04500.045095,200
Aug. 27, 20200.04500.04500.04500.04500.0450-
Aug. 26, 20200.04500.04500.04500.04500.0450100,000
Aug. 25, 20200.04000.04000.04000.04000.0400130,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...