GBNH - Greenbrook TMS Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.67000.69000.67000.67000.670016,400
May 25, 20230.66000.68000.66000.68000.68002,700
May 24, 20230.65400.68000.64000.65000.65005,800
May 23, 20230.68500.68500.65000.65000.650013,400
May 22, 20230.65200.70700.64200.70700.70705,900
May 19, 20230.72000.72000.64200.69500.69502,100
May 18, 20230.65000.71000.64000.68500.685014,900
May 17, 20230.71000.72100.66000.67500.675025,300
May 16, 20230.71300.75000.70000.71000.710019,500
May 15, 20230.71000.78000.64300.75000.750018,000
May 12, 20230.82700.88900.67600.71000.7100394,900
May 11, 20230.63000.64000.61800.63000.630011,200
May 10, 20230.69800.69800.62500.62500.625027,200
May 09, 20230.66500.70000.66200.68000.680010,700
May 08, 20230.69700.69700.66000.68500.68504,600
May 05, 20230.58400.69300.58300.59400.594021,800
May 04, 20230.59000.67200.58000.67200.672024,400
May 03, 20230.62000.62900.59000.62400.62407,300
May 02, 20230.54000.64000.54000.63000.630028,200
May 01, 20230.63000.63000.50100.54000.5400100,500
Apr 28, 20230.65900.71500.55000.63000.630055,900
Apr 27, 20230.65500.65500.61300.64000.640017,900
Apr 26, 20230.65500.65500.63100.64300.643018,800
Apr 25, 20230.77000.77000.56200.65500.6550100,900
Apr 24, 20230.71400.72000.69300.69500.69509,800
Apr 21, 20230.65000.70000.65000.66300.663020,300
Apr 20, 20230.76000.76000.65100.65200.652083,000
Apr 19, 20230.72000.76000.70000.74100.741022,000
Apr 18, 20230.75000.76000.65000.74000.740037,500
Apr 17, 20230.71100.76400.65000.73200.732037,100
Apr 14, 20230.72500.73000.65000.68000.680019,800
Apr 13, 20230.64800.77000.60000.74900.749085,100
Apr 12, 20230.62000.65500.60300.62500.625043,600
Apr 11, 20230.65000.68000.61000.63400.634058,400
Apr 10, 20230.69000.69000.63000.68800.688063,400
Apr 06, 20230.69000.70000.65000.69000.690048,100
Apr 05, 20230.77000.79300.69400.71000.710072,900
Apr 04, 20230.80300.80300.75000.76300.763070,700
Apr 03, 20230.95000.97600.70300.73700.7370276,300
Mar 31, 20231.11001.22000.87000.94500.9450379,300
Mar 30, 20231.27001.47000.98401.25001.25001,018,900
Mar 29, 20231.12001.39000.99901.17001.17001,014,200
Mar 28, 20230.71201.42000.71201.13001.13004,702,500
Mar 27, 20230.95001.04000.72200.75300.75301,324,200
Mar 24, 20230.52501.36000.52501.03001.03009,544,100
Mar 23, 20230.60000.60000.50000.50000.500013,600
Mar 22, 20230.55000.60000.55000.57000.570011,700
Mar 21, 20230.59900.66500.55000.55000.550018,100
Mar 20, 20230.58800.69000.58800.66000.660022,000
Mar 17, 20230.63600.66700.60000.62000.62003,400
Mar 16, 20230.51000.69000.51000.67400.674022,400
Mar 15, 20230.68000.73000.58000.60000.600023,600
Mar 14, 20230.80600.81300.70000.73000.730011,200
Mar 13, 20230.84000.84000.71000.73800.738020,400
Mar 10, 20230.85000.85000.78000.84000.840021,100
Mar 09, 20230.92001.00000.81000.95000.950013,100
Mar 08, 20231.05001.12000.94000.95000.950029,600
Mar 07, 20231.01001.07001.00001.00501.005012,900
Mar 06, 20231.10001.10001.03001.07001.07005,100
Mar 03, 20231.12001.21201.05001.11001.11009,000
Mar 02, 20230.99001.10000.99001.06001.060035,800
Mar 01, 20231.33001.33600.88500.98000.980054,600
Feb 28, 20231.51001.53001.08001.27001.270083,400
Feb 27, 20231.82001.82001.58001.58001.58004,800
Feb 24, 20231.80001.82001.72401.72401.72403,700
Feb 23, 20231.79001.84001.79001.83001.83002,100
Feb 22, 20231.77701.83801.77601.83001.83003,900
Feb 21, 20231.78001.88501.67001.82501.82507,000
Feb 17, 20231.80001.90001.80001.89001.89003,900
Feb 16, 20231.90001.90001.90001.90001.9000100
Feb 15, 20231.94001.94001.94001.94001.9400-
Feb 14, 20231.82001.95001.82001.94001.94001,900
Feb 13, 20232.00002.00001.86001.95001.95004,900
Feb 10, 20231.84001.98001.80001.94001.940012,100
Feb 09, 20231.80001.85001.78001.85001.85008,800
Feb 08, 20231.81701.82501.80001.80001.80004,500
Feb 07, 20231.79001.90701.79001.82501.82508,600
Feb 06, 20231.94002.05001.48001.83001.8300166,000
Feb 03, 20232.25002.26002.10002.12002.120015,200
Feb 02, 20232.08002.24001.99002.15002.150014,900
Feb 01, 20232.19002.19002.17002.18002.18002,500
Jan 31, 20232.21002.21002.12002.14002.14007,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...