Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greenbrook Tms
(NQ:
GBNH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
2.110
2.180
2.000
2.180
5,587
+0.01(+0.46%)
Nov 29, 2022
2.165
2.170
2.125
2.170
2,213
-0.12(-5.24%)
Nov 28, 2022
2.230
2.350
2.090
2.290
19,107
+0.04(+1.78%)
Nov 25, 2022
2.250
2.250
2.250
2.250
583
+0.10(+4.65%)
Nov 23, 2022
2.190
2.300
2.150
2.150
10,895
-0.11(-4.86%)
Nov 22, 2022
2.255
2.260
2.210
2.260
2,531
+0.16(+7.62%)
Nov 21, 2022
1.970
2.180
1.970
2.100
1,402
-0.06(-2.78%)
Nov 18, 2022
2.170
2.170
2.144
2.160
1,805
-0.08(-3.57%)
Nov 17, 2022
2.380
2.380
2.090
2.240
14,313
-0.18(-7.44%)
Nov 16, 2022
2.560
2.670
2.190
2.420
12,210
-0.23(-8.68%)
Nov 15, 2022
2.650
2.680
2.650
2.650
2,141
-0.22(-7.67%)
Nov 14, 2022
2.970
2.970
2.850
2.870
2,052
-0.10(-3.37%)
Nov 11, 2022
3.230
3.230
2.955
2.970
2,107
+0.12(+4.21%)
Nov 10, 2022
2.630
2.850
2.620
2.850
2,436
+0.31(+12.20%)
Nov 09, 2022
2.571
2.571
2.540
2.540
1,624
-0.29(-10.40%)
Nov 08, 2022
2.875
2.875
2.800
2.835
3,900
-0.08(-2.91%)
Nov 07, 2022
2.980
3.070
2.870
2.920
3,978
-0.15(-4.89%)
Nov 04, 2022
2.735
3.140
2.720
3.070
16,314
+0.30(+10.83%)
Nov 03, 2022
2.910
2.910
2.733
2.770
4,952
-0.25(-8.28%)
Nov 02, 2022
3.310
3.310
3.000
3.020
4,861
-0.33(-9.85%)
Nov 01, 2022
3.460
3.470
3.350
3.350
810
-0.04(-1.18%)
Oct 31, 2022
3.470
3.470
3.390
3.390
847
-0.05(-1.45%)
Oct 28, 2022
3.500
3.750
3.357
3.440
3,302
-0.03(-0.86%)
Oct 27, 2022
3.730
3.730
3.400
3.470
6,071
-0.31(-8.20%)
Oct 26, 2022
3.750
4.380
3.740
3.780
17,379
+0.08(+2.13%)
Oct 25, 2022
3.630
3.770
3.630
3.701
7,544
-0.11(-2.86%)
Oct 24, 2022
3.540
3.910
3.540
3.810
13,091
+0.43(+12.72%)
Oct 21, 2022
3.370
3.450
3.360
3.380
1,843
-0.09(-2.59%)
Oct 20, 2022
3.440
3.510
3.390
3.470
1,884
+0.13(+3.95%)
Oct 19, 2022
3.360
3.440
3.338
3.338
2,269
-0.18(-5.17%)
Oct 18, 2022
3.550
3.600
3.460
3.520
3,269
+0.07(+2.03%)
Oct 17, 2022
3.380
3.460
3.158
3.450
4,516
+0.19(+5.83%)
Oct 14, 2022
3.270
3.330
3.200
3.260
2,180
-0.10(-2.98%)
Oct 13, 2022
3.440
3.440
3.220
3.360
11,595
-0.04(-1.03%)
Oct 12, 2022
3.580
3.580
3.348
3.395
3,403
+0.08(+2.26%)
Oct 11, 2022
3.025
3.550
3.025
3.320
22,957
+0.43(+14.88%)
Oct 10, 2022
3.270
3.280
2.890
2.890
2,825
-0.38(-11.62%)
Oct 07, 2022
3.200
3.410
3.070
3.270
2,217
-0.02(-0.61%)
Oct 06, 2022
3.350
3.350
3.290
3.290
1,116
-0.05(-1.50%)
Oct 05, 2022
3.370
3.400
3.340
3.340
1,916
+0.14(+4.38%)
Oct 04, 2022
3.035
3.260
3.035
3.200
2,851
+0.21(+7.02%)
Oct 03, 2022
2.580
3.000
2.580
2.990
5,008
+0.39(+15.15%)
Sep 30, 2022
2.750
2.805
2.597
2.597
3,683
-0.07(-2.57%)
Sep 29, 2022
3.000
3.000
2.665
2.665
2,667
-0.15(-5.16%)
Sep 28, 2022
2.807
2.810
2.807
2.810
344
-0.02(-0.71%)
Sep 27, 2022
2.680
2.830
2.680
2.830
1,879
+0.16(+6.00%)
Sep 26, 2022
2.670
2.790
2.578
2.670
4,698
-0.12(-4.13%)
Sep 23, 2022
3.071
3.071
2.785
2.785
8,702
-0.38(-12.15%)
Sep 22, 2022
3.510
3.610
3.030
3.170
12,662
-0.01(-0.31%)
Sep 21, 2022
2.980
3.440
2.980
3.180
7,816
+0.18(+6.00%)
Sep 20, 2022
2.930
3.294
2.880
3.000
17,474
-0.05(-1.64%)
Sep 19, 2022
3.090
3.210
2.980
3.050
4,972
-0.12(-3.79%)
Sep 16, 2022
2.980
3.180
2.980
3.170
5,981
+0.26(+8.93%)
Sep 15, 2022
2.650
3.070
2.650
2.910
14,754
+0.26(+9.81%)
Sep 14, 2022
2.614
2.670
2.614
2.650
2,569
+0.11(+4.33%)
Sep 13, 2022
2.620
2.780
2.480
2.540
11,973
-0.19(-6.96%)
Sep 12, 2022
2.700
2.920
2.590
2.730
51,704
+0.13(+5.00%)
Sep 09, 2022
2.570
2.725
2.490
2.600
14,778
+0.10(+4.00%)
Sep 08, 2022
2.400
2.500
2.250
2.500
35,403
+0.03(+1.31%)
Sep 07, 2022
2.520
2.700
2.370
2.468
41,571
-0.21(-7.92%)
Sep 06, 2022
2.910
2.910
2.650
2.680
20,106
-0.13(-4.63%)
Sep 02, 2022
2.811
2.900
2.800
2.810
11,127
-0.05(-1.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.