Canada Markets open in 2 hrs 50 mins

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0300-0.1500 (-6.88%)
At close: 02:01PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20232.10002.12001.91002.03002.030029,400
Jan 27, 20232.24002.24002.16002.18002.18004,100
Jan 26, 20232.19002.20002.15002.17002.17001,400
Jan 25, 20232.21302.21302.21302.21302.2130-
Jan 24, 20232.18002.21302.18002.21302.21301,000
Jan 23, 20232.26002.26002.12002.16002.16004,000
Jan 20, 20232.23002.23002.20002.20002.2000700
Jan 19, 20232.24002.24002.23002.23002.23001,200
Jan 18, 20232.22002.22002.21402.21402.2140300
Jan 17, 20232.05002.20002.05002.06002.06001,800
Jan 13, 20231.98702.13001.85001.85001.85004,500
Jan 12, 20232.08002.08001.81001.98001.980012,900
Jan 11, 20232.07102.07101.90002.06002.060010,400
Jan 10, 20232.21002.22002.21002.21502.2150900
Jan 09, 20232.30002.32002.14002.21502.21506,400
Jan 06, 20232.13002.24002.08002.18002.18002,200
Jan 05, 20232.14902.14902.14902.14902.14901,000
Jan 04, 20232.09002.24002.08002.15002.150021,800
Jan 03, 20232.09002.09002.09002.09002.0900700
Dec 30, 20222.03002.06001.90001.93001.930073,700
Dec 29, 20222.00002.08001.96802.07002.07002,800
Dec 28, 20222.01002.09002.01002.09002.090012,000
Dec 27, 20222.09002.09002.09002.09002.0900-
Dec 23, 20222.06002.09002.05502.09002.09002,100
Dec 22, 20222.05302.05302.05002.05002.0500800
Dec 21, 20222.07902.19002.06002.06002.06002,900
Dec 20, 20222.19002.19002.19002.19002.1900-
Dec 19, 20222.02002.19002.02002.19002.19003,200
Dec 16, 20222.19002.19002.17002.19002.19002,900
Dec 15, 20222.11302.15002.08502.15002.15005,400
Dec 14, 20222.10002.10002.08002.08002.08001,500
Dec 13, 20222.17002.21002.17002.21002.2100900
Dec 12, 20222.03002.12002.03002.12002.12001,400
Dec 09, 20222.13002.13002.13002.13002.1300-
Dec 08, 20222.10002.17002.10002.13002.13002,300
Dec 07, 20222.27802.27801.92002.08002.080014,200
Dec 06, 20222.11802.18002.11802.17702.17701,200
Dec 05, 20222.13002.13002.09702.09702.09701,200
Dec 02, 20222.07002.17002.06002.06002.06002,400
Dec 01, 20222.18002.18002.17002.18002.18001,100
Nov 30, 20222.11102.18002.00002.18002.18005,600
Nov 29, 20222.16502.17002.12502.17002.17002,200
Nov 28, 20222.23002.35002.09002.29002.290019,100
Nov 25, 20222.25002.25002.25002.25002.2500600
Nov 23, 20222.19002.30002.15002.15002.150010,900
Nov 22, 20222.25502.26002.21002.26002.26002,500
Nov 21, 20221.97002.18001.97002.10002.10001,400
Nov 18, 20222.17002.17002.14402.16002.16001,800
Nov 17, 20222.38002.38002.09002.24002.240014,300
Nov 16, 20222.56002.67002.19002.42002.420012,200
Nov 15, 20222.65402.68002.65002.65002.65002,100
Nov 14, 20222.97002.97002.85002.87002.87002,100
Nov 11, 20223.23003.23002.95502.97002.97002,100
Nov 10, 20222.63002.85002.62002.85002.85002,400
Nov 09, 20222.57102.57102.54002.54002.54001,600
Nov 08, 20222.87502.87502.80002.83502.83503,900
Nov 07, 20222.98003.07002.87002.92002.92004,000
Nov 04, 20222.73503.14002.72003.07003.070016,300
Nov 03, 20222.91002.91002.73302.77002.77005,000
Nov 02, 20223.31003.31003.00003.02003.02004,900
Nov 01, 20223.46003.47003.35003.35003.3500800
Oct 31, 20223.47003.47003.39003.39003.3900800
Oct 28, 20223.50003.75003.35703.44003.44003,300
Oct 27, 20223.73003.73003.40003.47003.47006,100
Oct 26, 20223.75004.38003.74003.78003.780017,400
Oct 25, 20223.63003.77003.63003.70103.70107,500
Oct 24, 20223.54003.91003.54003.81003.810013,100
Oct 21, 20223.37003.45003.36003.38003.38001,800
Oct 20, 20223.44003.51003.39003.47003.47001,900
Oct 19, 20223.36003.44003.33803.33803.33802,300
Oct 18, 20223.54703.60003.46003.52003.52003,300
Oct 17, 20223.38003.46003.15803.45003.45004,500
Oct 14, 20223.26503.33003.20003.26003.26002,200
Oct 13, 20223.44003.44003.22003.36003.360011,600
Oct 12, 20223.58003.58003.34803.39503.39503,400
Oct 11, 20223.02503.55003.02503.32003.320023,000
Oct 10, 20223.27003.28002.89002.89002.89002,800
Oct 07, 20223.20003.41003.07003.27003.27002,200
Oct 06, 20223.35003.35003.29003.29003.29001,100
Oct 05, 20223.37003.40003.34003.34003.34001,900
Oct 04, 20223.03503.26003.03503.20003.20002,900
Oct 03, 20222.58003.00002.58002.99002.99005,000
Sept 30, 20222.75002.80502.59702.59702.59703,700
Sept 29, 20223.00003.00002.66502.66502.66502,700
Sept 28, 20222.80702.81002.80702.81002.8100300
Sept 27, 20222.68002.83002.68002.83002.83001,900
Sept 26, 20222.67002.79002.57802.67002.67004,700
Sept 23, 20223.07103.07102.78502.78502.78508,700
Sept 22, 20223.51003.61003.03003.17003.170012,700
Sept 21, 20222.98003.44002.98003.18003.18007,800
Sept 20, 20222.93003.29402.88003.00003.000017,500
Sept 19, 20223.09003.21002.98003.05003.05005,000
Sept 16, 20222.98003.18002.98003.17003.17006,000
Sept 15, 20222.65003.07002.65002.91002.910014,800
Sept 14, 20222.61402.67002.61402.65002.65002,600
Sept 13, 20222.62002.78002.48002.54002.540012,000
Sept 12, 20222.70002.92002.59002.73002.730051,700
Sept 09, 20222.57002.72502.49002.60002.600014,800
Sept 08, 20222.40002.50002.25002.50002.500035,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...