Greenbrook Tms (NQ: GBNH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	2.310	2.380	2.180	2.320	4,233	+0.05(+2.20%)
May 31, 2022	2.430	2.430	2.270	2.270	5,552	-0.05(-2.16%)
May 27, 2022	2.370	2.420	2.300	2.320	10,987	-0.09(-3.73%)
May 26, 2022	2.410	2.410	2.410	2.410	590	+0.16(+7.11%)
May 25, 2022	2.390	2.400	2.250	2.250	920	-0.22(-8.91%)
May 24, 2022	2.470	2.580	2.360	2.470	19,613	-0.07(-2.76%)
May 20, 2022				2.540	26	+0.19(+8.09%)
May 19, 2022	2.510	2.550	2.325	2.350	21,279	-0.06(-2.49%)
May 18, 2022	2.410	2.410	2.410	2.410	592	+0.15(+6.68%)
May 17, 2022	2.170	2.344	2.170	2.259	7,719	+0.07(+3.15%)
May 16, 2022	2.310	2.450	2.190	2.190	9,048	-0.11(-4.78%)
May 13, 2022	2.250	2.310	2.250	2.300	5,753	+0.02(+0.88%)
May 12, 2022	2.160	2.361	2.160	2.280	892	+0.08(+3.64%)
May 11, 2022	2.120	2.200	2.120	2.200	1,442	-0.02(-0.90%)
May 10, 2022	2.160	2.290	2.120	2.220	8,767	+0.06(+2.78%)
May 09, 2022	2.030	2.230	2.030	2.160	950	+0.13(+6.40%)
May 06, 2022	2.060	2.150	2.010	2.030	24,007	-0.02(-0.98%)
May 05, 2022	2.049	2.060	2.049	2.050	1,906	+0.00(+0.00%)
May 04, 2022	2.090	2.120	2.020	2.050	4,323	-0.04(-1.91%)
May 03, 2022	2.090	2.289	2.090	2.090	5,571	-0.01(-0.48%)

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.