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 (%)
May 08, 2023
0.6969
0.6969
0.6600
0.6847
4,575
+0.09(+15.29%)
May 05, 2023
0.5843
0.6925
0.5827
0.5939
21,823
-0.08(-11.61%)
May 04, 2023
0.5900
0.6719
0.5800
0.6719
24,372
+0.05(+7.75%)
May 03, 2023
0.6201
0.6293
0.5900
0.6236
7,258
-0.01(-1.00%)
May 02, 2023
0.5399
0.6400
0.5395
0.6299
28,230
+0.09(+16.65%)
May 01, 2023
0.6300
0.6300
0.5010
0.5400
100,508
-0.09(-14.29%)
Apr 28, 2023
0.6585
0.7150
0.5501
0.6300
55,933
-0.01(-1.56%)
Apr 27, 2023
0.6500
0.6549
0.6132
0.6400
17,945
-0.00(-0.45%)
Apr 26, 2023
0.6549
0.6549
0.6310
0.6429
18,842
-0.01(-1.83%)
Apr 25, 2023
0.7700
0.7700
0.5620
0.6549
100,860
-0.04(-5.77%)
Apr 24, 2023
0.7135
0.7199
0.6927
0.6950
9,805
+0.03(+4.83%)
Apr 21, 2023
0.6500
0.6996
0.6500
0.6630
20,339
+0.01(+1.69%)
Apr 20, 2023
0.7600
0.7600
0.6513
0.6520
82,976
-0.09(-11.96%)
Apr 19, 2023
0.7198
0.7600
0.7001
0.7406
21,972
+0.00(+0.08%)
Apr 18, 2023
0.7500
0.7600
0.6501
0.7400
37,499
+0.01(+1.09%)
Apr 17, 2023
0.7100
0.7641
0.6500
0.7320
37,053
+0.05(+7.65%)
Apr 14, 2023
0.7250
0.7300
0.6502
0.6800
19,812
-0.07(-9.21%)
Apr 13, 2023
0.6500
0.7700
0.6000
0.7490
85,048
+0.12(+19.84%)
Apr 12, 2023
0.6200
0.6546
0.6030
0.6250
43,663
-0.01(-1.42%)
Apr 11, 2023
0.6499
0.6800
0.6100
0.6340
58,407
-0.05(-7.85%)
Apr 10, 2023
0.6900
0.6900
0.6300
0.6880
62,543
-0.00(-0.29%)
Apr 06, 2023
0.6900
0.7000
0.6500
0.6900
48,280
-0.02(-2.82%)
Apr 05, 2023
0.7700
0.7929
0.6943
0.7100
72,887
-0.05(-6.97%)
Apr 04, 2023
0.8000
0.8031
0.7500
0.7632
70,590
+0.03(+3.53%)
Apr 03, 2023
0.9500
0.9763
0.7025
0.7372
276,385
-0.21(-21.99%)
Mar 31, 2023
1.110
1.220
0.8702
0.9450
379,309
-0.31(-24.40%)
Mar 30, 2023
1.270
1.470
0.9843
1.250
1,017,973
+0.08(+6.84%)
Mar 29, 2023
1.120
1.390
0.9985
1.170
1,011,516
+0.04(+3.54%)
Mar 28, 2023
0.7100
1.420
0.7120
1.130
4,691,090
+0.38(+50.17%)
Mar 27, 2023
0.9500
1.040
0.7222
0.7525
1,322,009
-0.28(-26.94%)
Mar 24, 2023
0.5250
1.360
0.5250
1.030
9,894,857
+0.53(+106.00%)
Mar 23, 2023
0.6000
0.6000
0.5000
0.5000
13,595
-0.07(-12.28%)
Mar 22, 2023
0.5500
0.5999
0.5500
0.5700
11,714
+0.02(+3.62%)
Mar 21, 2023
0.5990
0.6650
0.5501
0.5501
18,149
-0.11(-16.65%)
Mar 20, 2023
0.5875
0.6900
0.5875
0.6600
21,968
+0.04(+6.38%)
Mar 17, 2023
0.6356
0.6674
0.6000
0.6204
3,416
-0.05(-7.95%)
Mar 16, 2023
0.5100
0.6900
0.5100
0.6740
22,401
+0.07(+12.33%)
Mar 15, 2023
0.6800
0.7299
0.5800
0.6000
23,613
-0.13(-17.81%)
Mar 14, 2023
0.8056
0.8131
0.7000
0.7300
11,191
-0.01(-1.03%)
Mar 13, 2023
0.8400
0.8400
0.7101
0.7376
20,376
-0.10(-12.20%)
Mar 10, 2023
0.8500
0.8500
0.7801
0.8401
21,074
-0.11(-11.57%)
Mar 09, 2023
0.9200
1.000
0.8100
0.9500
13,139
+0.00(+0.00%)
Mar 08, 2023
1.050
1.120
0.9400
0.9500
29,556
-0.05(-5.47%)
Mar 07, 2023
1.010
1.070
1.000
1.005
12,038
-0.07(-6.07%)
Mar 06, 2023
1.100
1.100
1.030
1.070
5,138
-0.04(-3.60%)
Mar 03, 2023
1.120
1.212
1.050
1.110
9,013
+0.05(+4.72%)
Mar 02, 2023
0.9900
1.100
0.9900
1.060
35,775
+0.08(+8.17%)
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
.