GBNH Quote, Trading Chart, Greenbrook TMS Inc.

home / stock / gbnh / gbnh quote

Stock Information
Company Name: Greenbrook TMS Inc.
Stock Symbol: GBNH
Market: NASDAQ
Menu
GBNH GBNH Quote GBNH Short GBNH News GBNH Articles GBNH Message Board
Get GBNH Alerts

News, Short Squeeze, Breakout and More Instantly...
GBNH Quote
Last:$0.121
Change Percent:11.76%
Open:$0.18
Previous Close:$0.121
High:$0.18
Low:$0.103101
Volume:5,768,208
Last Trade Date Time:02/23/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GBNH Chart
Last Twenty Trading Days
Date:2024-02-23
Open:$0.18
Close:$0.121
High:$0.18
Low:$0.103101
Volume:5,768,208
Date:2024-02-22
Open:$0.2503
Close:$0.204
High:$0.2542
Low:$0.1929
Volume:8,277,056
Date:2024-02-21
Open:$0.37
Close:$0.3827
High:$0.638
Low:$0.3058
Volume:113,631,822
Date:2024-02-20
Open:$0.185
Close:$0.194
High:$0.1985
Low:$0.1848
Volume:619,126
Date:2024-02-19
Open:$0.2073
Close:$0.1861
High:$0.2073
Low:$0.1701
Volume:118,963
Date:2024-02-16
Open:$0.2073
Close:$0.1861
High:$0.2073
Low:$0.1701
Volume:118,963
Date:2024-02-15
Open:$0.2187
Close:$0.2073
High:$0.227
Low:$0.2073
Volume:59,479
Date:2024-02-14
Open:$0.204
Close:$0.2214
High:$0.234
Low:$0.199
Volume:76,288
Date:2024-02-13
Open:$0.244
Close:$0.21
High:$0.255
Low:$0.204
Volume:332,544
Date:2024-02-12
Open:$0.2492
Close:$0.2549
High:$0.2609
Low:$0.2492
Volume:18,891
Date:2024-02-09
Open:$0.2593
Close:$0.2568
High:$0.2728
Low:$0.251
Volume:58,079
Date:2024-02-08
Open:$0.2614
Close:$0.27
High:$0.282
Low:$0.2511
Volume:72,501
Date:2024-02-07
Open:$0.2773
Close:$0.2699
High:$0.27785
Low:$0.25
Volume:75,489
Date:2024-02-06
Open:$0.2991
Close:$0.28
High:$0.2991
Low:$0.266
Volume:79,381
Date:2024-02-05
Open:$0.2879
Close:$0.2863
High:$0.29
Low:$0.261
Volume:38,424
Date:2024-02-02
Open:$0.2964
Close:$0.276
High:$0.2964
Low:$0.27
Volume:17,944
Date:2024-02-01
Open:$0.29
Close:$0.2822
High:$0.3
Low:$0.2689
Volume:21,366
Date:2024-01-31
Open:$0.2987
Close:$0.2952
High:$0.2987
Low:$0.2801
Volume:8,884
Date:2024-01-30
Open:$0.2941
Close:$0.2845
High:$0.2999
Low:$0.279
Volume:10,362
Date:2024-01-29
Open:$0.27
Close:$0.285
High:$0.29
Low:$0.26
Volume:33,748