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 (%)
Aug 31, 2022
3.560
3.560
3.250
3.260
37,699
-0.19(-5.51%)
Aug 30, 2022
3.390
3.450
3.280
3.450
30,884
-0.11(-3.09%)
Aug 29, 2022
3.340
3.560
3.110
3.560
58,608
-0.09(-2.47%)
Aug 26, 2022
3.420
3.650
3.340
3.650
93,487
+0.20(+5.80%)
Aug 25, 2022
3.390
3.530
3.070
3.450
47,372
-0.14(-3.90%)
Aug 24, 2022
3.460
3.700
3.250
3.590
175,906
-0.16(-4.27%)
Aug 23, 2022
3.390
4.090
2.800
3.750
627,119
+0.20(+5.63%)
Aug 22, 2022
3.720
5.920
3.200
3.550
5,889,627
+0.48(+15.64%)
Aug 19, 2022
2.672
3.270
2.672
3.070
84,729
+0.70(+29.54%)
Aug 18, 2022
2.338
2.920
2.338
2.370
34,421
-0.02(-0.84%)
Aug 17, 2022
2.390
2.390
2.390
2.390
1,483
+0.01(+0.42%)
Aug 16, 2022
2.410
2.410
2.318
2.380
2,445
-0.04(-1.65%)
Aug 15, 2022
2.350
2.440
2.320
2.420
1,945
+0.06(+2.54%)
Aug 12, 2022
2.470
2.470
2.330
2.360
6,344
+0.01(+0.43%)
Aug 11, 2022
2.340
2.410
2.325
2.350
2,624
+0.00(+0.00%)
Aug 10, 2022
2.480
2.480
2.340
2.350
8,652
-0.03(-1.22%)
Aug 09, 2022
2.366
2.379
2.300
2.379
10,067
+0.03(+1.23%)
Aug 08, 2022
2.430
2.490
2.320
2.350
18,933
+0.05(+2.17%)
Aug 05, 2022
2.320
2.440
2.260
2.300
27,324
-0.11(-4.56%)
Aug 04, 2022
2.630
2.690
2.360
2.410
14,395
-0.21(-7.99%)
Aug 03, 2022
2.270
2.870
2.250
2.619
117,739
+0.23(+9.59%)
Aug 02, 2022
2.510
2.530
2.340
2.390
30,292
-0.14(-5.53%)
Aug 01, 2022
2.310
2.570
2.310
2.530
21,501
+0.17(+7.20%)
Jul 29, 2022
2.360
2.360
2.200
2.360
2,547
+0.01(+0.43%)
Jul 28, 2022
2.270
2.400
2.270
2.350
64,736
+0.00(+0.00%)
Jul 27, 2022
2.370
2.450
2.330
2.350
30,959
-0.03(-1.26%)
Jul 26, 2022
1.830
2.490
1.830
2.380
45,533
+0.47(+24.61%)
Jul 25, 2022
1.820
1.910
1.788
1.910
13,993
+0.11(+6.11%)
Jul 22, 2022
1.825
1.825
1.800
1.800
13,713
+0.07(+4.05%)
Jul 21, 2022
1.610
1.740
1.510
1.730
33,739
+0.03(+1.76%)
Jul 20, 2022
1.700
1.800
1.560
1.700
49,246
+0.00(+0.00%)
Jul 19, 2022
1.730
1.810
1.660
1.700
25,080
-0.07(-3.76%)
Jul 18, 2022
1.830
1.830
1.640
1.766
16,121
+0.10(+5.78%)
Jul 15, 2022
1.580
1.950
1.450
1.670
159,731
+0.32(+23.70%)
Jul 14, 2022
1.460
1.460
1.350
1.350
1,324
+0.00(+0.00%)
Jul 13, 2022
1.340
1.520
1.340
1.350
21,889
+0.00(+0.00%)
Jul 12, 2022
1.350
1.520
1.350
1.350
3,127
+0.00(+0.00%)
Jul 11, 2022
1.350
1.360
1.350
1.350
16,581
+0.01(+0.75%)
Jul 08, 2022
1.350
1.365
1.330
1.340
5,575
-0.01(-0.74%)
Jul 07, 2022
1.410
1.510
1.340
1.350
5,480
+0.01(+0.75%)
Jul 05, 2022
1.340
14
+0.03(+2.09%)
Jul 01, 2022
1.313
1.313
1.313
1.313
523
-0.02(-1.31%)
Jun 30, 2022
1.270
1.350
1.270
1.330
14,115
+0.02(+1.53%)
Jun 29, 2022
1.390
1.450
1.300
1.310
55,241
-0.04(-2.96%)
Jun 28, 2022
1.410
1.480
1.350
1.350
76,410
-0.05(-3.57%)
Jun 27, 2022
1.500
1.540
1.360
1.400
72,412
-0.09(-6.04%)
Jun 24, 2022
1.490
1.490
1.490
1.490
109
+0.01(+0.68%)
Jun 23, 2022
1.480
1.510
1.340
1.480
13,435
-0.03(-1.99%)
Jun 22, 2022
1.560
1.560
1.510
1.510
12,585
-0.04(-2.58%)
Jun 21, 2022
1.690
1.690
1.550
1.550
15,511
-0.06(-3.73%)
Jun 17, 2022
2.060
2.140
1.520
1.610
42,848
-0.49(-23.33%)
Jun 16, 2022
1.930
2.100
1.910
2.100
8,677
-0.13(-5.83%)
Jun 15, 2022
2.230
2.230
2.135
2.230
1,090
+0.17(+8.25%)
Jun 14, 2022
2.120
2.240
2.060
2.060
4,717
+0.11(+5.64%)
Jun 13, 2022
1.950
2.050
1.930
1.950
11,649
-0.02(-1.02%)
Jun 10, 2022
2.100
2.100
1.970
1.970
40,207
-0.22(-10.05%)
Jun 09, 2022
2.384
2.384
2.100
2.190
18,355
-0.10(-4.37%)
Jun 08, 2022
2.350
2.390
2.290
2.290
12,308
-0.05(-2.14%)
Jun 07, 2022
2.290
2.420
2.290
2.340
31,069
+0.04(+1.61%)
Jun 06, 2022
2.334
2.334
2.250
2.303
831
+0.10(+4.68%)
Jun 03, 2022
2.370
2.375
2.180
2.200
9,356
-0.14(-5.98%)
Jun 02, 2022
2.397
2.411
2.320
2.340
7,441
+0.02(+0.86%)
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
.