Greenbrook Tms (NQ: GBNH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	7.010	7.200	6.740	7.200	16,700	+0.36(+5.26%)
Oct 28, 2021	6.897	6.897	6.820	6.840	2,057	-0.01(-0.15%)
Oct 27, 2021	6.780	6.870	6.600	6.850	5,304	-0.20(-2.84%)
Oct 26, 2021	7.010	7.060	6.950	7.050	7,216	+0.03(+0.43%)
Oct 25, 2021	7.030	7.134	7.010	7.020	1,677	-0.18(-2.50%)
Oct 22, 2021	7.100	7.210	7.100	7.200	3,024	-0.04(-0.55%)
Oct 21, 2021	7.200	7.300	7.150	7.240	4,463	+0.04(+0.56%)
Oct 20, 2021	7.290	7.290	7.130	7.200	6,793	+0.16(+2.27%)
Oct 19, 2021	7.050	7.250	7.040	7.040	13,110	-0.31(-4.22%)
Oct 18, 2021	7.350	7.350	7.350	7.350	218	+0.07(+0.96%)
Oct 15, 2021	7.380	7.380	7.070	7.280	16,135	-0.07(-0.95%)
Oct 14, 2021	7.390	7.450	7.300	7.350	4,600	+0.14(+1.94%)
Oct 13, 2021	7.335	7.370	7.199	7.210	4,044	+0.05(+0.70%)
Oct 12, 2021	7.510	7.510	7.160	7.160	4,242	-0.33(-4.41%)
Oct 11, 2021	7.420	7.500	7.286	7.490	14,188	+0.18(+2.46%)
Oct 08, 2021	7.380	7.640	7.217	7.310	5,882	-0.05(-0.68%)
Oct 07, 2021	7.250	7.410	7.030	7.360	32,691	+0.04(+0.55%)
Oct 06, 2021	7.190	7.390	7.000	7.320	219,254	+0.32(+4.57%)
Oct 05, 2021	7.420	7.600	7.000	7.000	20,448	-0.26(-3.58%)
Oct 04, 2021	7.640	7.640	7.120	7.260	14,492	-0.24(-3.20%)
Oct 01, 2021	7.500	7.680	7.500	7.500	24,106	+0.08(+1.08%)
Sep 30, 2021	7.500	7.610	7.350	7.420	37,087	+0.08(+1.09%)
Sep 29, 2021	7.290	7.500	7.250	7.340	28,147	+0.06(+0.82%)
Sep 28, 2021	7.460	7.460	7.100	7.280	37,002	-0.15(-2.02%)
Sep 27, 2021	7.440	7.500	7.330	7.430	7,740	-0.04(-0.54%)
Sep 24, 2021	7.560	7.560	7.390	7.470	25,484	-0.03(-0.40%)
Sep 23, 2021	7.730	7.730	7.280	7.500	89,851	+0.10(+1.35%)
Sep 22, 2021	8.080	8.080	7.340	7.400	202,050	-1.87(-20.17%)
Sep 21, 2021	8.540	9.430	8.480	9.270	9,496	+0.80(+9.45%)
Sep 20, 2021	8.890	8.890	8.260	8.470	9,918	-0.38(-4.29%)
Sep 17, 2021	8.790	9.520	8.750	8.850	6,446	+0.05(+0.57%)
Sep 16, 2021	9.200	9.220	8.790	8.800	11,042	-0.80(-8.33%)
Sep 15, 2021	9.740	9.900	9.460	9.600	4,537	-0.40(-4.00%)
Sep 14, 2021	10.00	10.00	9.840	10.00	970	-0.07(-0.70%)
Sep 13, 2021	10.08	10.20	9.892	10.07	8,468	-0.13(-1.27%)
Sep 09, 2021		10.20	10.20	10.20	110	-0.19(-1.83%)
Sep 08, 2021	10.39	10.39	10.39	10.39	269	+0.04(+0.43%)
Sep 07, 2021	11.13	11.13	10.29	10.35	2,489	-0.10(-1.00%)
Sep 03, 2021	10.45	10.45	10.45	10.45	515	-0.10(-0.95%)
Sep 02, 2021	10.45	10.55	10.45	10.55	1,897	+0.20(+1.91%)
Sep 01, 2021	10.37	10.37	10.35	10.35	1,200	+0.00(+0.02%)
Aug 31, 2021	10.35	10.40	10.27	10.35	1,422	-0.09(-0.86%)
Aug 30, 2021	10.45	10.46	10.27	10.44	4,113	-0.11(-1.04%)
Aug 27, 2021	10.67	10.69	10.50	10.55	6,771	-0.14(-1.31%)
Aug 26, 2021	12.00	12.00	10.37	10.69	1,175	-0.06(-0.56%)
Aug 25, 2021	10.75	10.75	10.75	10.75	215	+0.13(+1.27%)
Aug 24, 2021	10.79	10.80	10.62	10.62	1,034	-0.40(-3.60%)
Aug 23, 2021	11.99	11.99	10.68	11.01	4,511	+0.40(+3.79%)
Aug 20, 2021	10.96	10.96	10.61	10.61	408	-0.07(-0.70%)
Aug 19, 2021	10.65	10.68	10.65	10.68	512	-0.34(-3.09%)
Aug 18, 2021	11.20	11.20	11.03	11.03	453	-0.14(-1.30%)
Aug 17, 2021	11.00	11.01	10.68	11.17	3,542	+0.17(+1.55%)
Aug 16, 2021	11.00	11.02	11.00	11.00	2,335	+0.00(+0.00%)
Aug 13, 2021	11.09	11.09	10.85	11.00	3,351	-0.18(-1.61%)
Aug 12, 2021	11.17	11.18	11.17	11.18	221	+0.68(+6.48%)
Aug 11, 2021	10.50	10.52	10.50	10.50	2,610	+0.33(+3.21%)
Aug 10, 2021	10.30	10.59	10.17	10.17	684	-0.09(-0.84%)
Aug 09, 2021	10.88	10.88	10.26	10.26	2,895	+0.02(+0.20%)
Aug 06, 2021	10.50	10.50	10.23	10.24	3,798	-0.11(-1.06%)
Aug 05, 2021	10.65	10.65	10.12	10.35	14,819	+0.07(+0.68%)
Aug 04, 2021	10.60	10.60	10.28	10.28	918	+0.02(+0.19%)
Aug 03, 2021	11.80	11.80	10.21	10.26	29,570	-1.49(-12.68%)

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.