Canada markets closed

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8301+0.2101 (+8.02%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20222.68002.88002.68002.83012.83011,879
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
Sept 07, 20222.52002.70002.37002.46802.468041,600
Sept 06, 20222.91002.91002.65002.68002.680020,100
Sept 02, 20222.81102.90002.80002.81002.810011,100
Sept 01, 20223.11003.18502.80002.86002.860044,600
Aug 31, 20223.56003.56003.25003.26003.260037,700
Aug 30, 20223.39003.45003.28003.45003.450030,900
Aug 29, 20223.34003.56003.11003.56003.560058,600
Aug 26, 20223.42003.65003.34003.65003.650093,500
Aug 25, 20223.39003.53003.07003.45003.450048,900
Aug 24, 20223.46003.70003.25003.59003.5900175,800
Aug 23, 20223.39004.09002.80003.75003.7500627,300
Aug 22, 20223.72005.92003.20003.55003.55005,895,300
Aug 19, 20222.67203.27002.67203.07003.070084,700
Aug 18, 20222.33802.92002.33802.37002.370034,400
Aug 17, 20222.39002.39002.39002.39002.39001,500
Aug 16, 20222.41002.41002.31802.38002.38002,400
Aug 15, 20222.35002.44002.32002.42002.42001,900
Aug 12, 20222.47002.47002.33002.36002.36006,300
Aug 11, 20222.34002.41002.32502.35002.35002,600
Aug 10, 20222.48002.48002.34002.35002.35008,700
Aug 09, 20222.36702.37902.30002.37902.379010,100
Aug 08, 20222.43002.49002.32002.35002.350018,900
Aug 05, 20222.32002.44002.26102.30002.300027,300
Aug 04, 20222.63002.69002.36002.41002.410014,400
Aug 03, 20222.27002.87002.25002.61902.6190117,700
Aug 02, 20222.51002.53002.34002.39002.390030,300
Aug 01, 20222.31002.57002.31002.53002.530021,500
Jul 29, 20222.36002.36002.20002.36002.36002,500
Jul 28, 20222.27002.40002.27002.35002.350064,700
Jul 27, 20222.37002.45002.33002.35002.350031,000
Jul 26, 20221.83002.49001.83002.38002.380045,500
Jul 25, 20221.82001.91001.78801.91001.910014,000
Jul 22, 20221.82501.82501.80001.80001.800013,700
Jul 21, 20221.61001.74001.51001.73001.730033,700
Jul 20, 20221.70001.80001.56001.70001.700049,200
Jul 19, 20221.73001.81001.66001.70001.700025,100
Jul 18, 20221.83001.83001.64001.76701.767016,100
Jul 15, 20221.58001.95001.45001.67001.6700159,700
Jul 14, 20221.46001.46001.35001.35001.35001,300
Jul 13, 20221.34001.52001.34001.35001.350021,900
Jul 12, 20221.35001.52001.35001.35001.35003,100
Jul 11, 20221.35001.36001.35001.35001.350016,600
Jul 08, 20221.35001.36501.33001.34001.34005,600
Jul 07, 20221.41501.51001.34001.35001.35005,500
Jul 06, 20221.34001.34001.34001.34001.3400-
Jul 05, 20221.57001.57001.29001.34001.340035,500
Jul 01, 20221.31301.31301.31301.31301.3130500
Jun 30, 20221.27001.35001.27001.33001.330014,100
Jun 29, 20221.39501.45001.30001.31001.310055,200
Jun 28, 20221.41001.48001.35001.35001.350076,400
Jun 27, 20221.50001.54001.36001.40001.400072,400
Jun 24, 20221.49001.49001.49001.49001.4900100
Jun 23, 20221.48001.51001.34001.48001.480013,400
Jun 22, 20221.56001.56001.51001.51001.510012,600
Jun 21, 20221.69001.69001.55001.55001.550015,500
Jun 17, 20222.06002.14001.52001.61001.610042,800
Jun 16, 20221.93002.10001.91002.10002.10008,700
Jun 15, 20222.23002.23002.13502.23002.23001,100
Jun 14, 20222.12002.24002.06002.06002.06004,700
Jun 13, 20221.95002.05001.93001.95001.950011,600
Jun 10, 20222.10002.10001.97001.97001.970040,200
Jun 09, 20222.38402.38402.10002.19002.190018,400
Jun 08, 20222.35002.39002.29002.29002.290012,300
Jun 07, 20222.29002.42002.29002.34002.340031,100
Jun 06, 20222.33402.33402.25002.30302.3030800
Jun 03, 20222.37002.37502.18002.20002.20009,400
Jun 02, 20222.39802.41102.32002.34002.34007,400
Jun 01, 20222.31002.38002.18002.32002.32004,200
May 31, 20222.43002.43002.27002.27002.27005,600
May 27, 20222.36902.42002.30002.32002.320011,000
May 26, 20222.41002.41002.41002.41002.4100600
May 25, 20222.39002.40002.25002.25002.2500900
May 24, 20222.47002.58002.36002.47002.470019,600
May 23, 20222.54002.54002.54002.54002.5400-
May 20, 20222.51002.54002.50002.54002.54003,400
May 19, 20222.51002.55002.32502.35002.350021,300
May 18, 20222.41002.41002.41002.41002.4100600
May 17, 20222.17002.34402.17002.25902.25907,700
May 16, 20222.31002.45002.19002.19002.19009,000
May 13, 20222.25002.31002.25002.30002.30005,800
May 12, 20222.16002.36102.16002.28002.2800900
May 11, 20222.12002.20002.12002.20002.20001,400
May 10, 20222.16002.29002.12002.22002.22008,800
May 09, 20222.03002.23002.03002.16002.16001,000
May 06, 20222.06002.15002.01002.03002.030024,000
May 05, 20222.04902.06002.04902.05002.05001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...