Canada Markets closed

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.62-0.23 (-3.36%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20216.086.085.505.695.6936,200
Nov. 24, 20216.386.386.106.296.2948,800
Nov. 23, 20216.176.416.176.376.3719,500
Nov. 22, 20216.756.796.206.206.2037,600
Nov. 19, 20216.726.976.586.756.759,800
Nov. 18, 20216.916.916.506.626.6228,300
Nov. 17, 20217.237.236.736.856.8529,700
Nov. 16, 20217.027.256.917.127.1211,800
Nov. 15, 20216.947.356.897.167.1624,200
Nov. 12, 20216.607.166.606.956.9529,200
Nov. 11, 20216.697.056.686.906.9024,100
Nov. 10, 20217.927.946.606.696.6930,700
Nov. 09, 20217.437.947.317.947.9413,500
Nov. 08, 20217.507.507.197.297.299,900
Nov. 05, 20217.207.407.187.407.4025,600
Nov. 04, 20217.107.136.917.137.131,100
Nov. 03, 20217.077.157.077.157.153,500
Nov. 02, 20217.107.257.027.057.056,100
Nov. 01, 20217.117.157.107.157.1513,300
Oct. 29, 20217.017.206.747.207.2016,700
Oct. 28, 20216.906.906.826.846.842,100
Oct. 27, 20216.786.876.606.856.855,300
Oct. 26, 20217.017.066.957.057.057,200
Oct. 25, 20217.037.137.017.027.021,700
Oct. 22, 20217.107.217.107.207.203,000
Oct. 21, 20217.207.307.157.247.244,500
Oct. 20, 20217.297.297.137.207.206,800
Oct. 19, 20217.057.257.047.047.0413,100
Oct. 18, 20217.357.357.357.357.35200
Oct. 15, 20217.387.387.077.287.2816,100
Oct. 14, 20217.397.457.307.357.354,600
Oct. 13, 20217.347.377.207.217.214,000
Oct. 12, 20217.517.517.167.167.164,200
Oct. 11, 20217.427.507.297.497.4914,200
Oct. 08, 20217.387.647.227.317.315,900
Oct. 07, 20217.257.417.037.367.3632,700
Oct. 06, 20217.197.397.007.327.32219,300
Oct. 05, 20217.427.607.007.007.0020,400
Oct. 04, 20217.647.647.127.267.2614,500
Oct. 01, 20217.507.687.507.507.5024,100
Sep. 30, 20217.507.617.357.427.4237,100
Sep. 29, 20217.297.507.257.347.3428,100
Sep. 28, 20217.467.467.107.287.2837,000
Sep. 27, 20217.447.507.337.437.437,700
Sep. 24, 20217.567.567.397.477.4725,500
Sep. 23, 20217.737.737.287.507.5089,900
Sep. 22, 20218.088.087.347.407.40202,000
Sep. 21, 20218.549.438.489.279.279,500
Sep. 20, 20218.898.898.268.478.479,900
Sep. 17, 20218.799.528.758.858.856,400
Sep. 16, 20219.209.228.798.808.8011,000
Sep. 15, 20219.749.909.469.609.604,500
Sep. 14, 202110.0010.009.8410.0010.001,000
Sep. 13, 202110.0810.209.8910.0710.078,500
Sep. 10, 202110.2010.2010.2010.2010.20-
Sep. 09, 202110.1210.3910.1210.2010.203,400
Sep. 08, 202110.3910.3910.3910.3910.39300
Sep. 07, 202111.1311.1310.2910.3510.352,500
Sep. 03, 202110.4510.4510.4510.4510.45500
Sep. 02, 202110.4510.5510.4510.5510.551,900
Sep. 01, 202110.3710.3710.3510.3510.351,200
Aug. 31, 202110.3510.4010.2710.3510.351,400
Aug. 30, 202110.4510.4610.2710.4410.444,100
Aug. 27, 202110.6710.6910.5010.5510.556,800
Aug. 26, 202112.0012.0010.3710.6910.691,200
Aug. 25, 202110.7510.7510.7510.7510.75200
Aug. 24, 202110.7810.8010.6210.6210.621,000
Aug. 23, 202111.9911.9910.6811.0111.014,500
Aug. 20, 202110.9610.9610.6110.6110.61400
Aug. 19, 202110.6510.6910.6510.6910.69500
Aug. 18, 202111.2011.2011.0211.0211.02500
Aug. 17, 202111.0011.2210.6811.1711.173,500
Aug. 16, 202111.0011.0211.0011.0011.002,300
Aug. 13, 202111.0911.0910.8511.0011.003,400
Aug. 12, 202111.1711.1811.1711.1811.18200
Aug. 11, 202110.5010.5210.5010.5010.502,600
Aug. 10, 202110.3010.5910.1710.1710.17700
Aug. 09, 202110.8810.8810.2610.2610.262,900
Aug. 06, 202110.5010.5010.2310.2410.243,800
Aug. 05, 202110.6510.6610.1210.3510.3514,800
Aug. 04, 202110.6010.6010.2810.2810.28900
Aug. 03, 202111.8011.8010.2110.2610.2629,600
Aug. 02, 202111.7511.7511.7511.7511.751,400
Jul. 30, 202111.8311.8311.5011.5011.50700
Jul. 29, 202111.7811.8211.7411.8211.821,100
Jul. 28, 202111.5011.5011.5011.5011.502,600
Jul. 27, 202111.8211.8211.0911.1511.152,200
Jul. 26, 202111.8111.8111.3511.3511.357,400
Jul. 23, 202111.9112.0411.8911.8911.892,100
Jul. 22, 202112.3012.3012.1012.1012.103,100
Jul. 21, 202111.9912.0011.8011.9511.958,400
Jul. 20, 202112.9412.9411.8312.2012.202,200
Jul. 19, 202111.9012.0811.9012.0712.072,600
Jul. 16, 202112.0212.1011.9112.1012.104,000
Jul. 15, 202111.9012.1811.9011.9111.913,500
Jul. 14, 202112.7112.7111.9012.1212.123,000
Jul. 13, 202111.3512.7111.3212.7112.714,600
Jul. 12, 202111.1611.3711.1311.3511.353,000
Jul. 09, 202111.9512.1111.3311.3711.374,300
Jul. 08, 202112.0812.0811.9511.9511.951,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...