Australia markets close in 2 hours 4 minutes

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0000-0.1000 (-2.44%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20224.00004.04503.99004.00004.00001,800
26 Jan 20224.04004.09403.99004.00004.00001,200
25 Jan 20224.26004.26003.90004.10004.10006,000
24 Jan 20224.07004.07003.75003.91003.910017,300
21 Jan 20224.12004.18004.00004.02004.02004,300
20 Jan 20224.34504.34504.06004.09504.09505,500
19 Jan 20224.07004.13004.00004.00004.00001,700
18 Jan 20224.10404.10403.92003.92003.92002,000
14 Jan 20223.94004.00003.82703.83003.830016,000
13 Jan 20223.96003.97003.91003.91003.91001,100
12 Jan 20224.22504.31003.91004.01004.010054,500
11 Jan 20224.33004.44003.90004.27004.270016,900
10 Jan 20224.25004.30003.92004.11004.110040,600
07 Jan 20223.32004.23003.29003.85003.850076,700
06 Jan 20223.71003.86003.00003.20003.200099,300
05 Jan 20223.74003.89003.66003.89003.890049,300
04 Jan 20223.93003.95603.71003.85003.850056,600
03 Jan 20224.20004.20003.84004.04504.045038,700
31 Dec 20214.50004.50004.21004.22004.220027,100
30 Dec 20214.55004.63004.48004.52004.5200147,200
29 Dec 20214.88005.00004.50004.50004.500034,400
28 Dec 20215.08005.08004.54404.60004.600015,300
27 Dec 20214.97004.97004.80004.80004.80001,600
23 Dec 20215.31005.31004.65005.07505.075048,300
22 Dec 20214.94005.13004.94005.10005.10002,100
21 Dec 20214.92005.16004.92005.16005.16007,000
20 Dec 20215.04005.19005.04005.12005.12001,500
17 Dec 20215.33005.39404.80005.20005.200020,100
16 Dec 20215.00505.30005.00005.05005.050052,000
15 Dec 20215.00005.24005.00005.24005.24003,600
14 Dec 20215.25005.25004.83505.11005.11006,600
13 Dec 20215.09005.21005.01005.10505.10505,900
10 Dec 20215.07005.24005.07005.09005.09002,100
09 Dec 20215.23005.24004.80005.09005.090042,900
08 Dec 20215.20005.26005.05005.20005.200010,200
07 Dec 20215.21005.35005.10005.25005.250028,500
06 Dec 20215.13005.29005.00005.23005.230017,000
03 Dec 20215.28005.28004.83005.22005.220044,400
02 Dec 20215.00005.35005.00005.27005.270046,900
01 Dec 20215.55005.66005.14005.29005.290021,900
30 Nov 20215.79005.79005.46005.60005.600077,300
29 Nov 20215.68005.68005.46005.46005.460018,800
26 Nov 20216.08006.08005.50005.69005.690036,200
24 Nov 20216.38406.38406.10006.29006.290048,800
23 Nov 20216.17006.41006.17006.37006.370019,500
22 Nov 20216.75006.79006.20006.20006.200037,600
19 Nov 20216.72006.97006.58006.75006.75009,800
18 Nov 20216.91006.91006.50006.62006.620028,300
17 Nov 20217.23007.23006.73006.85006.850029,700
16 Nov 20217.02007.25006.90507.12007.120011,800
15 Nov 20216.94007.35006.89007.16007.160024,200
12 Nov 20216.60007.16006.60006.95006.950029,200
11 Nov 20216.69007.05006.68006.90006.900024,100
10 Nov 20217.92007.94006.60006.69006.690030,700
09 Nov 20217.43007.94007.31007.94007.940013,500
08 Nov 20217.50007.50007.19007.29007.29009,900
05 Nov 20217.20007.40007.18007.40007.400025,600
04 Nov 20217.10007.13006.91007.13007.13001,100
03 Nov 20217.07507.15007.07507.15007.15003,500
02 Nov 20217.10007.25007.02007.05007.05006,100
01 Nov 20217.11007.15007.10007.15007.150013,300
29 Oct 20217.01007.20006.74007.20007.200016,700
28 Oct 20216.89706.89706.82006.84006.84002,100
27 Oct 20216.78006.87006.60006.85006.85005,300
26 Oct 20217.01007.06006.95007.05007.05007,200
25 Oct 20217.03007.13407.01007.02007.02001,700
22 Oct 20217.10007.21007.10007.20007.20003,000
21 Oct 20217.20007.30007.15007.24007.24004,500
20 Oct 20217.29007.29007.13007.20007.20006,800
19 Oct 20217.05007.25007.04007.04007.040013,100
18 Oct 20217.35007.35007.35007.35007.3500200
15 Oct 20217.38007.38007.07007.28007.280016,100
14 Oct 20217.39007.45007.30007.35007.35004,600
13 Oct 20217.33507.37007.19907.21007.21004,000
12 Oct 20217.51007.51007.16007.16007.16004,200
11 Oct 20217.42007.50007.28607.49007.490014,200
08 Oct 20217.38007.64007.21707.31007.31005,900
07 Oct 20217.25007.41007.03007.36007.360032,700
06 Oct 20217.19007.39007.00007.32007.3200219,300
05 Oct 20217.42007.60007.00007.00007.000020,400
04 Oct 20217.64007.64007.12007.26007.260014,500
01 Oct 20217.50007.68007.50007.50007.500024,100
30 Sept 20217.50007.61007.35007.42007.420037,100
29 Sept 20217.29007.50007.25007.34007.340028,100
28 Sept 20217.46007.46007.10007.28007.280037,000
27 Sept 20217.44007.50007.33007.43007.43007,700
24 Sept 20217.56007.56007.39007.47007.470025,500
23 Sept 20217.73007.73007.28007.50007.500089,900
22 Sept 20218.08008.08007.34007.40007.4000202,000
21 Sept 20218.54009.43008.48009.27009.27009,500
20 Sept 20218.89008.89008.26008.47008.47009,900
17 Sept 20218.79009.52008.75008.85008.85006,400
16 Sept 20219.20009.22008.79008.80008.800011,000
15 Sept 20219.74009.90009.46009.60009.60004,500
14 Sept 202110.000010.00009.840010.000010.00001,000
13 Sept 202110.080010.20009.892010.070010.07008,500
10 Sept 202110.200010.200010.200010.200010.2000-
09 Sept 202110.116010.390010.116010.200010.20003,400
08 Sept 202110.390010.390010.390010.390010.3900300
07 Sept 202111.130011.130010.290010.346010.34602,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...