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, 2023
0.2372
0.2397
0.2200
0.2336
31,219
-0.02(-6.34%)
Nov 29, 2023
0.2450
0.2701
0.2450
0.2494
6,029
+0.00(+1.71%)
Nov 28, 2023
0.2300
0.2517
0.2110
0.2452
39,125
-0.00(-0.33%)
Nov 27, 2023
0.2677
0.2800
0.2460
0.2460
15,006
-0.02(-6.71%)
Nov 24, 2023
0.2550
0.2725
0.2550
0.2637
4,005
+0.01(+5.44%)
Nov 22, 2023
0.2477
0.2610
0.2477
0.2501
10,686
-0.01(-2.50%)
Nov 21, 2023
0.2680
0.2689
0.2500
0.2565
20,670
+0.01(+3.55%)
Nov 20, 2023
0.2699
0.2699
0.2200
0.2477
50,749
-0.02(-8.26%)
Nov 17, 2023
0.2581
0.2700
0.2201
0.2700
28,696
+0.02(+6.72%)
Nov 16, 2023
0.2357
0.2725
0.2357
0.2530
30,551
+0.02(+6.30%)
Nov 15, 2023
0.2340
0.2447
0.2340
0.2380
18,197
-0.00(-0.04%)
Nov 14, 2023
0.2499
0.2500
0.2240
0.2381
29,477
+0.00(+0.04%)
Nov 13, 2023
0.2441
0.2550
0.2380
0.2380
41,165
-0.00(-0.21%)
Nov 10, 2023
0.2470
0.2470
0.2300
0.2385
10,137
+0.00(+0.59%)
Nov 09, 2023
0.2626
0.2626
0.2328
0.2371
48,128
-0.03(-9.68%)
Nov 08, 2023
0.2642
0.2688
0.2550
0.2625
16,931
+0.01(+2.94%)
Nov 07, 2023
0.2650
0.2784
0.2550
0.2550
15,194
-0.01(-1.96%)
Nov 06, 2023
0.2800
0.2800
0.2500
0.2601
60,893
+0.00(+0.42%)
Nov 03, 2023
0.2700
0.2700
0.2500
0.2590
27,144
-0.00(-0.38%)
Nov 02, 2023
0.2471
0.2700
0.2471
0.2600
13,990
+0.01(+2.24%)
Nov 01, 2023
0.2400
0.2800
0.2400
0.2543
12,038
-0.02(-5.81%)
Oct 31, 2023
0.2500
0.2700
0.2200
0.2700
45,898
-0.00(-0.74%)
Oct 30, 2023
0.2648
0.2955
0.2301
0.2720
153,009
-0.00(-0.37%)
Oct 27, 2023
0.2300
0.2900
0.2300
0.2730
500,412
+0.04(+19.53%)
Oct 26, 2023
0.2556
0.2640
0.2200
0.2284
30,234
-0.04(-13.48%)
Oct 25, 2023
0.2240
0.2750
0.1811
0.2640
266,664
+0.03(+14.73%)
Oct 24, 2023
0.2500
0.2567
0.2204
0.2301
51,936
-0.03(-10.12%)
Oct 23, 2023
0.2524
0.2648
0.2400
0.2560
12,305
-0.01(-3.32%)
Oct 20, 2023
0.2633
0.2648
0.2440
0.2648
23,266
+0.01(+5.79%)
Oct 19, 2023
0.2542
0.2650
0.2400
0.2503
39,033
-0.01(-4.47%)
Oct 18, 2023
0.2880
0.2880
0.2540
0.2620
10,119
+0.00(+1.91%)
Oct 17, 2023
0.2601
0.2655
0.2529
0.2571
29,486
+0.01(+2.84%)
Oct 16, 2023
0.2800
0.2764
0.2500
0.2500
56,212
-0.03(-10.71%)
Oct 13, 2023
0.2880
0.2880
0.2601
0.2800
31,395
+0.01(+2.83%)
Oct 12, 2023
0.2525
0.2800
0.2465
0.2723
52,679
+0.02(+7.04%)
Oct 11, 2023
0.2455
0.2620
0.2455
0.2544
8,037
+0.00(+1.88%)
Oct 10, 2023
0.2700
0.2859
0.2471
0.2497
98,507
-0.01(-4.33%)
Oct 09, 2023
0.3000
0.3000
0.2523
0.2610
16,950
-0.03(-10.00%)
Oct 06, 2023
0.2561
0.3100
0.2561
0.2900
195,308
+0.03(+9.56%)
Oct 05, 2023
0.2550
0.2648
0.2498
0.2647
4,523
-0.01(-1.96%)
Oct 04, 2023
0.2630
0.2700
0.2521
0.2700
20,065
+0.02(+5.88%)
Oct 03, 2023
0.2517
0.2699
0.2517
0.2550
11,683
-0.00(-0.43%)
Oct 02, 2023
0.2500
0.2727
0.2510
0.2561
32,362
-0.00(-1.50%)
Sep 29, 2023
0.2500
0.2700
0.2500
0.2600
19,108
-0.01(-3.70%)
Sep 28, 2023
0.2700
0.2700
0.2500
0.2700
19,512
+0.00(+0.19%)
Sep 27, 2023
0.2400
0.2700
0.2400
0.2695
7,651
-0.00(-0.19%)
Sep 26, 2023
0.2800
0.2800
0.2536
0.2700
6,970
+0.01(+4.33%)
Sep 25, 2023
0.2700
0.2588
0.2425
0.2588
11,972
-0.01(-4.96%)
Sep 22, 2023
0.2740
0.2790
0.2600
0.2723
8,357
+0.01(+4.33%)
Sep 21, 2023
0.2700
0.2789
0.2610
0.2610
20,338
-0.01(-4.04%)
Sep 20, 2023
0.2748
0.2895
0.2600
0.2720
31,557
-0.01(-2.68%)
Sep 19, 2023
0.2600
0.3000
0.2550
0.2795
102,513
+0.02(+6.56%)
Sep 18, 2023
0.2700
0.2700
0.2500
0.2623
64,543
+0.02(+7.06%)
Sep 15, 2023
0.2592
0.2658
0.2400
0.2450
44,661
-0.01(-3.20%)
Sep 14, 2023
0.2600
0.2636
0.2500
0.2531
27,225
+0.00(+0.12%)
Sep 13, 2023
0.2515
0.2651
0.2500
0.2528
10,194
+0.01(+4.90%)
Sep 12, 2023
0.2510
0.2557
0.2410
0.2410
40,211
-0.01(-4.55%)
Sep 11, 2023
0.2600
0.2695
0.2437
0.2525
33,928
-0.00(-1.48%)
Sep 08, 2023
0.2600
0.2644
0.2406
0.2563
33,311
-0.01(-3.06%)
Sep 07, 2023
0.2700
0.2875
0.2628
0.2644
16,939
-0.01(-2.40%)
Sep 06, 2023
0.2850
0.2898
0.2700
0.2709
14,803
-0.00(-1.56%)
Sep 05, 2023
0.2705
0.2870
0.2600
0.2752
49,205
-0.00(-1.50%)
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
.