Greenbrook TMS Inc. (GBNH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 2.3100 | 2.4500 | 2.1900 | 2.1900 | 2.1900 | 9,000 |
| May 13, 2022 | 2.2500 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 5,800 |
| May 12, 2022 | 2.1600 | 2.3610 | 2.1600 | 2.2800 | 2.2800 | 900 |
| May 11, 2022 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 1,400 |
| May 10, 2022 | 2.1600 | 2.2900 | 2.1200 | 2.2200 | 2.2200 | 8,800 |
| May 09, 2022 | 2.0300 | 2.2300 | 2.0300 | 2.1600 | 2.1600 | 1,000 |
| May 06, 2022 | 2.0600 | 2.1500 | 2.0100 | 2.0300 | 2.0300 | 24,000 |
| May 05, 2022 | 2.0490 | 2.0600 | 2.0490 | 2.0500 | 2.0500 | 1,900 |
| May 04, 2022 | 2.0900 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 4,300 |
| May 03, 2022 | 2.0900 | 2.2890 | 2.0900 | 2.0900 | 2.0900 | 5,600 |
| May 02, 2022 | 2.1200 | 2.1580 | 2.0900 | 2.1000 | 2.1000 | 11,500 |
| Apr 29, 2022 | 2.3500 | 2.3800 | 2.1200 | 2.1200 | 2.1200 | 44,100 |
| Apr 28, 2022 | 2.5100 | 2.5100 | 2.2900 | 2.3500 | 2.3500 | 19,500 |
| Apr 27, 2022 | 2.6300 | 2.6400 | 2.4180 | 2.5150 | 2.5150 | 23,900 |
| Apr 26, 2022 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 4,400 |
| Apr 25, 2022 | 2.7200 | 2.8300 | 2.6000 | 2.7000 | 2.7000 | 10,300 |
| Apr 22, 2022 | 2.7200 | 2.8900 | 2.7200 | 2.8900 | 2.8900 | 900 |
| Apr 21, 2022 | 2.9000 | 2.9000 | 2.7200 | 2.7200 | 2.7200 | 2,800 |
| Apr 20, 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 400 |
| Apr 19, 2022 | 2.7400 | 2.9000 | 2.7400 | 2.9000 | 2.9000 | 400 |
| Apr 18, 2022 | 2.7800 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 8,200 |
| Apr 14, 2022 | 2.8700 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 3,400 |
| Apr 13, 2022 | 2.8550 | 2.8700 | 2.7500 | 2.8700 | 2.8700 | 1,500 |
| Apr 12, 2022 | 3.0200 | 3.0200 | 2.9150 | 3.0000 | 3.0000 | 800 |
| Apr 11, 2022 | 2.8700 | 2.8800 | 2.7500 | 2.8800 | 2.8800 | 5,700 |
| Apr 08, 2022 | 3.0200 | 3.0210 | 2.7500 | 2.7500 | 2.7500 | 13,000 |
| Apr 07, 2022 | 3.0100 | 3.0710 | 3.0100 | 3.0200 | 3.0200 | 2,500 |
| Apr 06, 2022 | 2.8200 | 3.0500 | 2.8200 | 3.0500 | 3.0500 | 3,200 |
| Apr 05, 2022 | 3.0100 | 3.0800 | 3.0100 | 3.0800 | 3.0800 | 4,200 |
| Apr 04, 2022 | 3.0500 | 3.1100 | 2.9300 | 2.9910 | 2.9910 | 6,500 |
| Apr 01, 2022 | 3.4910 | 3.8290 | 2.7300 | 3.1000 | 3.1000 | 178,500 |
| Mar 31, 2022 | 3.8400 | 4.1240 | 3.7700 | 3.7700 | 3.7700 | 11,600 |
| Mar 30, 2022 | 3.5000 | 3.5700 | 3.3000 | 3.5700 | 3.5700 | 3,800 |
| Mar 29, 2022 | 3.2970 | 3.3100 | 3.2500 | 3.3000 | 3.3000 | 2,700 |
| Mar 28, 2022 | 3.4500 | 3.5200 | 3.1300 | 3.3100 | 3.3100 | 27,600 |
| Mar 25, 2022 | 3.0200 | 3.3600 | 3.0000 | 3.3600 | 3.3600 | 22,000 |
| Mar 24, 2022 | 2.8800 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 19,100 |
| Mar 23, 2022 | 3.0100 | 3.0840 | 2.8300 | 2.9000 | 2.9000 | 23,900 |
| Mar 22, 2022 | 3.0700 | 3.1190 | 3.0600 | 3.1190 | 3.1190 | 900 |
| Mar 21, 2022 | 3.2100 | 3.4000 | 3.0900 | 3.1700 | 3.1700 | 6,000 |
| Mar 18, 2022 | 3.0200 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 1,200 |
| Mar 17, 2022 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 1,500 |
| Mar 16, 2022 | 3.1000 | 3.1800 | 3.0500 | 3.1250 | 3.1250 | 5,700 |
| Mar 15, 2022 | 3.1100 | 3.3100 | 3.1000 | 3.1000 | 3.1000 | 2,500 |
| Mar 14, 2022 | 3.0700 | 3.2000 | 3.0700 | 3.1200 | 3.1200 | 3,600 |
| Mar 11, 2022 | 3.4500 | 3.4600 | 3.2800 | 3.2900 | 3.2900 | 3,800 |
| Mar 10, 2022 | 3.4330 | 3.4700 | 3.4330 | 3.4700 | 3.4700 | 1,800 |
| Mar 09, 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Mar 08, 2022 | 3.4200 | 3.5800 | 3.3100 | 3.3300 | 3.3300 | 1,600 |
| Mar 07, 2022 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.5300 | 900 |
| Mar 04, 2022 | 3.9300 | 3.9400 | 3.8260 | 3.9200 | 3.9200 | 3,200 |
| Mar 03, 2022 | 3.8600 | 3.9400 | 3.8100 | 3.8200 | 3.8200 | 1,800 |
| Mar 02, 2022 | 3.2700 | 3.7300 | 3.2700 | 3.7300 | 3.7300 | 2,700 |
| Mar 01, 2022 | 3.1800 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 1,500 |
| Feb 28, 2022 | 3.1200 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 4,900 |
| Feb 25, 2022 | 3.0300 | 3.0750 | 3.0100 | 3.0100 | 3.0100 | 2,200 |
| Feb 24, 2022 | 3.0500 | 3.1800 | 3.0100 | 3.1000 | 3.1000 | 8,600 |
| Feb 23, 2022 | 3.0800 | 3.1620 | 3.0500 | 3.0500 | 3.0500 | 3,900 |
| Feb 22, 2022 | 3.3300 | 3.3300 | 3.0000 | 3.0500 | 3.0500 | 4,000 |
| Feb 18, 2022 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 9,200 |
| Feb 17, 2022 | 3.5600 | 3.5600 | 3.2500 | 3.2900 | 3.2900 | 10,700 |
| Feb 16, 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 100 |
| Feb 15, 2022 | 3.6100 | 3.6700 | 3.5100 | 3.5300 | 3.5300 | 8,000 |
| Feb 14, 2022 | 3.5650 | 3.7100 | 3.5650 | 3.6700 | 3.6700 | 2,200 |
| Feb 11, 2022 | 3.5600 | 3.8400 | 3.5100 | 3.5500 | 3.5500 | 16,400 |
| Feb 10, 2022 | 3.6600 | 3.7400 | 3.5100 | 3.7400 | 3.7400 | 4,000 |
| Feb 09, 2022 | 3.6500 | 3.6800 | 3.5100 | 3.6500 | 3.6500 | 43,700 |
| Feb 08, 2022 | 3.9740 | 4.0100 | 3.5400 | 3.5900 | 3.5900 | 19,800 |
| Feb 07, 2022 | 3.9000 | 4.0360 | 3.9000 | 3.9100 | 3.9100 | 5,900 |
| Feb 04, 2022 | 3.9500 | 4.0700 | 3.9000 | 3.9500 | 3.9500 | 2,700 |
| Feb 03, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 02, 2022 | 3.9000 | 4.2700 | 3.9000 | 4.1000 | 4.1000 | 16,700 |
| Feb 01, 2022 | 3.9000 | 4.0500 | 3.9000 | 3.9100 | 3.9100 | 2,600 |
| Jan 31, 2022 | 3.9000 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 5,100 |
| Jan 28, 2022 | 4.0160 | 4.0160 | 3.9200 | 3.9200 | 3.9200 | 1,200 |
| Jan 27, 2022 | 4.0000 | 4.0450 | 3.9900 | 4.0000 | 4.0000 | 1,800 |
| Jan 26, 2022 | 4.0400 | 4.0940 | 3.9900 | 4.0000 | 4.0000 | 1,200 |
| Jan 25, 2022 | 4.2600 | 4.2600 | 3.9000 | 4.1000 | 4.1000 | 6,000 |
| Jan 24, 2022 | 4.0700 | 4.0700 | 3.7500 | 3.9100 | 3.9100 | 17,300 |
| Jan 21, 2022 | 4.1200 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 4,300 |
| Jan 20, 2022 | 4.3450 | 4.3450 | 4.0600 | 4.0950 | 4.0950 | 5,500 |
| Jan 19, 2022 | 4.0700 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 1,700 |
| Jan 18, 2022 | 4.1040 | 4.1040 | 3.9200 | 3.9200 | 3.9200 | 2,000 |
| Jan 14, 2022 | 3.9400 | 4.0000 | 3.8270 | 3.8300 | 3.8300 | 16,000 |
| Jan 13, 2022 | 3.9600 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 1,100 |
| Jan 12, 2022 | 4.2250 | 4.3100 | 3.9100 | 4.0100 | 4.0100 | 54,500 |
| Jan 11, 2022 | 4.3300 | 4.4400 | 3.9000 | 4.2700 | 4.2700 | 16,900 |
| Jan 10, 2022 | 4.2500 | 4.3000 | 3.9200 | 4.1100 | 4.1100 | 40,600 |
| Jan 07, 2022 | 3.3200 | 4.2300 | 3.2900 | 3.8500 | 3.8500 | 76,700 |
| Jan 06, 2022 | 3.7100 | 3.8600 | 3.0000 | 3.2000 | 3.2000 | 99,300 |
| Jan 05, 2022 | 3.7400 | 3.8900 | 3.6600 | 3.8900 | 3.8900 | 49,300 |
| Jan 04, 2022 | 3.9300 | 3.9560 | 3.7100 | 3.8500 | 3.8500 | 56,600 |
| Jan 03, 2022 | 4.2000 | 4.2000 | 3.8400 | 4.0450 | 4.0450 | 38,700 |
| Dec 31, 2021 | 4.5000 | 4.5000 | 4.2100 | 4.2200 | 4.2200 | 27,100 |
| Dec 30, 2021 | 4.5500 | 4.6300 | 4.4800 | 4.5200 | 4.5200 | 147,200 |
| Dec 29, 2021 | 4.8800 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 34,400 |
| Dec 28, 2021 | 5.0800 | 5.0800 | 4.5440 | 4.6000 | 4.6000 | 15,300 |
| Dec 27, 2021 | 4.9700 | 4.9700 | 4.8000 | 4.8000 | 4.8000 | 1,600 |
| Dec 23, 2021 | 5.3100 | 5.3100 | 4.6500 | 5.0750 | 5.0750 | 48,300 |
| Dec 22, 2021 | 4.9400 | 5.1300 | 4.9400 | 5.1000 | 5.1000 | 2,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
