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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 6.08 | 6.08 | 5.50 | 5.69 | 5.69 | 36,200 |
| Nov. 24, 2021 | 6.38 | 6.38 | 6.10 | 6.29 | 6.29 | 48,800 |
| Nov. 23, 2021 | 6.17 | 6.41 | 6.17 | 6.37 | 6.37 | 19,500 |
| Nov. 22, 2021 | 6.75 | 6.79 | 6.20 | 6.20 | 6.20 | 37,600 |
| Nov. 19, 2021 | 6.72 | 6.97 | 6.58 | 6.75 | 6.75 | 9,800 |
| Nov. 18, 2021 | 6.91 | 6.91 | 6.50 | 6.62 | 6.62 | 28,300 |
| Nov. 17, 2021 | 7.23 | 7.23 | 6.73 | 6.85 | 6.85 | 29,700 |
| Nov. 16, 2021 | 7.02 | 7.25 | 6.91 | 7.12 | 7.12 | 11,800 |
| Nov. 15, 2021 | 6.94 | 7.35 | 6.89 | 7.16 | 7.16 | 24,200 |
| Nov. 12, 2021 | 6.60 | 7.16 | 6.60 | 6.95 | 6.95 | 29,200 |
| Nov. 11, 2021 | 6.69 | 7.05 | 6.68 | 6.90 | 6.90 | 24,100 |
| Nov. 10, 2021 | 7.92 | 7.94 | 6.60 | 6.69 | 6.69 | 30,700 |
| Nov. 09, 2021 | 7.43 | 7.94 | 7.31 | 7.94 | 7.94 | 13,500 |
| Nov. 08, 2021 | 7.50 | 7.50 | 7.19 | 7.29 | 7.29 | 9,900 |
| Nov. 05, 2021 | 7.20 | 7.40 | 7.18 | 7.40 | 7.40 | 25,600 |
| Nov. 04, 2021 | 7.10 | 7.13 | 6.91 | 7.13 | 7.13 | 1,100 |
| Nov. 03, 2021 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 3,500 |
| Nov. 02, 2021 | 7.10 | 7.25 | 7.02 | 7.05 | 7.05 | 6,100 |
| Nov. 01, 2021 | 7.11 | 7.15 | 7.10 | 7.15 | 7.15 | 13,300 |
| Oct. 29, 2021 | 7.01 | 7.20 | 6.74 | 7.20 | 7.20 | 16,700 |
| Oct. 28, 2021 | 6.90 | 6.90 | 6.82 | 6.84 | 6.84 | 2,100 |
| Oct. 27, 2021 | 6.78 | 6.87 | 6.60 | 6.85 | 6.85 | 5,300 |
| Oct. 26, 2021 | 7.01 | 7.06 | 6.95 | 7.05 | 7.05 | 7,200 |
| Oct. 25, 2021 | 7.03 | 7.13 | 7.01 | 7.02 | 7.02 | 1,700 |
| Oct. 22, 2021 | 7.10 | 7.21 | 7.10 | 7.20 | 7.20 | 3,000 |
| Oct. 21, 2021 | 7.20 | 7.30 | 7.15 | 7.24 | 7.24 | 4,500 |
| Oct. 20, 2021 | 7.29 | 7.29 | 7.13 | 7.20 | 7.20 | 6,800 |
| Oct. 19, 2021 | 7.05 | 7.25 | 7.04 | 7.04 | 7.04 | 13,100 |
| Oct. 18, 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 200 |
| Oct. 15, 2021 | 7.38 | 7.38 | 7.07 | 7.28 | 7.28 | 16,100 |
| Oct. 14, 2021 | 7.39 | 7.45 | 7.30 | 7.35 | 7.35 | 4,600 |
| Oct. 13, 2021 | 7.34 | 7.37 | 7.20 | 7.21 | 7.21 | 4,000 |
| Oct. 12, 2021 | 7.51 | 7.51 | 7.16 | 7.16 | 7.16 | 4,200 |
| Oct. 11, 2021 | 7.42 | 7.50 | 7.29 | 7.49 | 7.49 | 14,200 |
| Oct. 08, 2021 | 7.38 | 7.64 | 7.22 | 7.31 | 7.31 | 5,900 |
| Oct. 07, 2021 | 7.25 | 7.41 | 7.03 | 7.36 | 7.36 | 32,700 |
| Oct. 06, 2021 | 7.19 | 7.39 | 7.00 | 7.32 | 7.32 | 219,300 |
| Oct. 05, 2021 | 7.42 | 7.60 | 7.00 | 7.00 | 7.00 | 20,400 |
| Oct. 04, 2021 | 7.64 | 7.64 | 7.12 | 7.26 | 7.26 | 14,500 |
| Oct. 01, 2021 | 7.50 | 7.68 | 7.50 | 7.50 | 7.50 | 24,100 |
| Sep. 30, 2021 | 7.50 | 7.61 | 7.35 | 7.42 | 7.42 | 37,100 |
| Sep. 29, 2021 | 7.29 | 7.50 | 7.25 | 7.34 | 7.34 | 28,100 |
| Sep. 28, 2021 | 7.46 | 7.46 | 7.10 | 7.28 | 7.28 | 37,000 |
| Sep. 27, 2021 | 7.44 | 7.50 | 7.33 | 7.43 | 7.43 | 7,700 |
| Sep. 24, 2021 | 7.56 | 7.56 | 7.39 | 7.47 | 7.47 | 25,500 |
| Sep. 23, 2021 | 7.73 | 7.73 | 7.28 | 7.50 | 7.50 | 89,900 |
| Sep. 22, 2021 | 8.08 | 8.08 | 7.34 | 7.40 | 7.40 | 202,000 |
| Sep. 21, 2021 | 8.54 | 9.43 | 8.48 | 9.27 | 9.27 | 9,500 |
| Sep. 20, 2021 | 8.89 | 8.89 | 8.26 | 8.47 | 8.47 | 9,900 |
| Sep. 17, 2021 | 8.79 | 9.52 | 8.75 | 8.85 | 8.85 | 6,400 |
| Sep. 16, 2021 | 9.20 | 9.22 | 8.79 | 8.80 | 8.80 | 11,000 |
| Sep. 15, 2021 | 9.74 | 9.90 | 9.46 | 9.60 | 9.60 | 4,500 |
| Sep. 14, 2021 | 10.00 | 10.00 | 9.84 | 10.00 | 10.00 | 1,000 |
| Sep. 13, 2021 | 10.08 | 10.20 | 9.89 | 10.07 | 10.07 | 8,500 |
| Sep. 10, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Sep. 09, 2021 | 10.12 | 10.39 | 10.12 | 10.20 | 10.20 | 3,400 |
| Sep. 08, 2021 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 300 |
| Sep. 07, 2021 | 11.13 | 11.13 | 10.29 | 10.35 | 10.35 | 2,500 |
| Sep. 03, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 500 |
| Sep. 02, 2021 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 1,900 |
| Sep. 01, 2021 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | 1,200 |
| Aug. 31, 2021 | 10.35 | 10.40 | 10.27 | 10.35 | 10.35 | 1,400 |
| Aug. 30, 2021 | 10.45 | 10.46 | 10.27 | 10.44 | 10.44 | 4,100 |
| Aug. 27, 2021 | 10.67 | 10.69 | 10.50 | 10.55 | 10.55 | 6,800 |
| Aug. 26, 2021 | 12.00 | 12.00 | 10.37 | 10.69 | 10.69 | 1,200 |
| Aug. 25, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
| Aug. 24, 2021 | 10.78 | 10.80 | 10.62 | 10.62 | 10.62 | 1,000 |
| Aug. 23, 2021 | 11.99 | 11.99 | 10.68 | 11.01 | 11.01 | 4,500 |
| Aug. 20, 2021 | 10.96 | 10.96 | 10.61 | 10.61 | 10.61 | 400 |
| Aug. 19, 2021 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 500 |
| Aug. 18, 2021 | 11.20 | 11.20 | 11.02 | 11.02 | 11.02 | 500 |
| Aug. 17, 2021 | 11.00 | 11.22 | 10.68 | 11.17 | 11.17 | 3,500 |
| Aug. 16, 2021 | 11.00 | 11.02 | 11.00 | 11.00 | 11.00 | 2,300 |
| Aug. 13, 2021 | 11.09 | 11.09 | 10.85 | 11.00 | 11.00 | 3,400 |
| Aug. 12, 2021 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 200 |
| Aug. 11, 2021 | 10.50 | 10.52 | 10.50 | 10.50 | 10.50 | 2,600 |
| Aug. 10, 2021 | 10.30 | 10.59 | 10.17 | 10.17 | 10.17 | 700 |
| Aug. 09, 2021 | 10.88 | 10.88 | 10.26 | 10.26 | 10.26 | 2,900 |
| Aug. 06, 2021 | 10.50 | 10.50 | 10.23 | 10.24 | 10.24 | 3,800 |
| Aug. 05, 2021 | 10.65 | 10.66 | 10.12 | 10.35 | 10.35 | 14,800 |
| Aug. 04, 2021 | 10.60 | 10.60 | 10.28 | 10.28 | 10.28 | 900 |
| Aug. 03, 2021 | 11.80 | 11.80 | 10.21 | 10.26 | 10.26 | 29,600 |
| Aug. 02, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1,400 |
| Jul. 30, 2021 | 11.83 | 11.83 | 11.50 | 11.50 | 11.50 | 700 |
| Jul. 29, 2021 | 11.78 | 11.82 | 11.74 | 11.82 | 11.82 | 1,100 |
| Jul. 28, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2,600 |
| Jul. 27, 2021 | 11.82 | 11.82 | 11.09 | 11.15 | 11.15 | 2,200 |
| Jul. 26, 2021 | 11.81 | 11.81 | 11.35 | 11.35 | 11.35 | 7,400 |
| Jul. 23, 2021 | 11.91 | 12.04 | 11.89 | 11.89 | 11.89 | 2,100 |
| Jul. 22, 2021 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 3,100 |
| Jul. 21, 2021 | 11.99 | 12.00 | 11.80 | 11.95 | 11.95 | 8,400 |
| Jul. 20, 2021 | 12.94 | 12.94 | 11.83 | 12.20 | 12.20 | 2,200 |
| Jul. 19, 2021 | 11.90 | 12.08 | 11.90 | 12.07 | 12.07 | 2,600 |
| Jul. 16, 2021 | 12.02 | 12.10 | 11.91 | 12.10 | 12.10 | 4,000 |
| Jul. 15, 2021 | 11.90 | 12.18 | 11.90 | 11.91 | 11.91 | 3,500 |
| Jul. 14, 2021 | 12.71 | 12.71 | 11.90 | 12.12 | 12.12 | 3,000 |
| Jul. 13, 2021 | 11.35 | 12.71 | 11.32 | 12.71 | 12.71 | 4,600 |
| Jul. 12, 2021 | 11.16 | 11.37 | 11.13 | 11.35 | 11.35 | 3,000 |
| Jul. 09, 2021 | 11.95 | 12.11 | 11.33 | 11.37 | 11.37 | 4,300 |
| Jul. 08, 2021 | 12.08 | 12.08 | 11.95 | 11.95 | 11.95 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
