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 (%)
Feb 23, 2024
0
+0.00(+0.00%)
Feb 22, 2024
0.2500
0.2542
0.1929
0.2040
8,254,213
-0.18(-46.69%)
Feb 21, 2024
0.3700
0.6380
0.3058
0.3827
113,568,544
+0.19(+97.27%)
Feb 20, 2024
0.1850
0.1985
0.1848
0.1940
56,853
+0.01(+4.25%)
Feb 16, 2024
0.2073
0.2073
0.1701
0.1861
118,963
-0.02(-10.23%)
Feb 15, 2024
0.2187
0.2270
0.2073
0.2073
59,479
-0.01(-6.37%)
Feb 14, 2024
0.2040
0.2340
0.1990
0.2214
76,260
+0.01(+5.43%)
Feb 13, 2024
0.2440
0.2550
0.2040
0.2100
332,544
-0.04(-17.61%)
Feb 12, 2024
0.2492
0.2609
0.2492
0.2549
18,891
-0.00(-0.74%)
Feb 09, 2024
0.2593
0.2728
0.2510
0.2568
58,079
-0.01(-4.89%)
Feb 08, 2024
0.2614
0.2820
0.2511
0.2700
68,793
+0.00(+0.04%)
Feb 07, 2024
0.2773
0.2779
0.2500
0.2699
75,489
-0.01(-3.61%)
Feb 06, 2024
0.3000
0.2991
0.2660
0.2800
77,034
-0.01(-2.20%)
Feb 05, 2024
0.2879
0.2900
0.2610
0.2863
38,423
+0.01(+3.73%)
Feb 02, 2024
0.2964
0.2964
0.2700
0.2760
17,944
-0.01(-2.20%)
Feb 01, 2024
0.2900
0.3000
0.2689
0.2822
21,366
-0.01(-4.40%)
Jan 31, 2024
0.2987
0.2987
0.2801
0.2952
8,884
+0.01(+3.76%)
Jan 30, 2024
0.2941
0.2999
0.2790
0.2845
10,362
-0.00(-0.18%)
Jan 29, 2024
0.2700
0.2900
0.2600
0.2850
33,748
+0.00(+1.79%)
Jan 26, 2024
0.3000
0.3049
0.2800
0.2800
37,810
-0.02(-6.67%)
Jan 25, 2024
0.2900
0.3081
0.2800
0.3000
70,739
+0.01(+1.69%)
Jan 24, 2024
0.2994
0.2994
0.2800
0.2950
31,010
-0.01(-1.67%)
Jan 23, 2024
0.2761
0.3044
0.2600
0.3000
107,802
+0.01(+3.41%)
Jan 22, 2024
0.3000
0.3150
0.2601
0.2901
88,267
+0.02(+7.44%)
Jan 19, 2024
0.3000
0.3000
0.2700
0.2700
103,657
-0.02(-8.47%)
Jan 18, 2024
0.3028
0.3150
0.2900
0.2950
83,288
-0.01(-2.96%)
Jan 17, 2024
0.2859
0.3388
0.2859
0.3040
40,571
+0.00(+1.00%)
Jan 16, 2024
0.3096
0.3336
0.2956
0.3010
47,884
-0.02(-7.38%)
Jan 12, 2024
0.3275
0.3275
0.2980
0.3250
59,273
-0.01(-1.54%)
Jan 11, 2024
0.3827
0.3852
0.3275
0.3301
427,460
-0.11(-24.15%)
Jan 10, 2024
0.2742
0.4850
0.2566
0.4352
2,245,394
+0.17(+63.98%)
Jan 09, 2024
0.2732
0.2844
0.2608
0.2654
69,515
-0.00(-1.70%)
Jan 08, 2024
0.2900
0.2900
0.2700
0.2700
27,955
-0.01(-4.53%)
Jan 05, 2024
0.2900
0.2900
0.2626
0.2828
65,330
+0.01(+5.21%)
Jan 04, 2024
0.2636
0.2688
0.2500
0.2688
64,091
-0.01(-2.29%)
Jan 03, 2024
0.2887
0.2899
0.2745
0.2751
42,775
-0.00(-0.33%)
Jan 02, 2024
0.2702
0.2876
0.2702
0.2760
98,279
+0.01(+2.03%)
Dec 29, 2023
0.2398
0.2869
0.2390
0.2705
179,056
+0.02(+8.20%)
Dec 28, 2023
0.2551
0.2600
0.2380
0.2500
407,337
-0.01(-1.96%)
Dec 27, 2023
0.2648
0.2700
0.2527
0.2550
183,487
-0.01(-1.92%)
Dec 26, 2023
0.2600
0.2649
0.2600
0.2600
10,139
-0.01(-1.89%)
Dec 22, 2023
0.2760
0.2899
0.2600
0.2650
24,136
-0.02(-8.62%)
Dec 21, 2023
0.2700
0.2900
0.2646
0.2900
36,153
+0.01(+4.02%)
Dec 20, 2023
0.2549
0.2788
0.2500
0.2788
91,174
+0.01(+3.26%)
Dec 19, 2023
0.2448
0.2815
0.2392
0.2700
82,840
+0.00(+0.63%)
Dec 18, 2023
0.2599
0.2790
0.2562
0.2683
56,791
-0.01(-2.61%)
Dec 15, 2023
0.2500
0.2788
0.2450
0.2755
461,481
+0.03(+10.20%)
Dec 14, 2023
0.2677
0.2875
0.2475
0.2500
220,787
-0.04(-13.49%)
Dec 13, 2023
0.2790
0.2890
0.2658
0.2890
85,339
+0.01(+2.59%)
Dec 12, 2023
0.2655
0.2880
0.2651
0.2817
43,323
-0.00(-1.47%)
Dec 11, 2023
0.2998
0.2998
0.2611
0.2859
144,069
-0.02(-7.77%)
Dec 08, 2023
0.2900
0.3100
0.2400
0.3100
688,372
+0.01(+3.33%)
Dec 07, 2023
0.2900
0.3300
0.2700
0.3000
994,998
-0.02(-6.69%)
Dec 06, 2023
0.3000
0.3300
0.2518
0.3215
20,032,462
+0.10(+44.82%)
Dec 05, 2023
0.2200
0.2350
0.2121
0.2220
1,349,785
-0.01(-5.29%)
Dec 04, 2023
0.2232
0.2400
0.2232
0.2344
31,005
-0.01(-2.33%)
Dec 01, 2023
0.2333
0.2400
0.2311
0.2400
15,480
+0.01(+2.74%)
Nov 30, 2023
0.2372
0.2397
0.2200
0.2336
31,219
-0.02(-6.34%)
Nov 29, 2023
0.2450
0.2701
0.2450
0.2494
6,029
+0.00(+1.71%)
Nov 28, 2023
0.2300
0.2517
0.2110
0.2452
39,125
-0.00(-0.33%)
Nov 27, 2023
0.2677
0.2800
0.2460
0.2460
15,006
-0.02(-6.71%)
Nov 24, 2023
0.2550
0.2725
0.2550
0.2637
4,005
+0.01(+5.44%)
Nov 22, 2023
0.2477
0.2610
0.2477
0.2501
10,686
-0.01(-2.50%)
Nov 21, 2023
0.2680
0.2689
0.2500
0.2565
20,670
+0.01(+3.55%)
Nov 20, 2023
0.2699
0.2699
0.2200
0.2477
50,749
-0.02(-8.26%)
Nov 17, 2023
0.2581
0.2700
0.2201
0.2700
28,696
+0.02(+6.72%)
Nov 16, 2023
0.2357
0.2725
0.2357
0.2530
30,551
+0.02(+6.30%)
Nov 15, 2023
0.2340
0.2447
0.2340
0.2380
18,197
-0.00(-0.04%)
Nov 14, 2023
0.2499
0.2500
0.2240
0.2381
29,477
+0.00(+0.04%)
Nov 13, 2023
0.2441
0.2550
0.2380
0.2380
41,165
-0.00(-0.21%)
Nov 10, 2023
0.2470
0.2470
0.2300
0.2385
10,137
+0.00(+0.59%)
Nov 09, 2023
0.2626
0.2626
0.2328
0.2371
48,128
-0.03(-9.68%)
Nov 08, 2023
0.2642
0.2688
0.2550
0.2625
16,931
+0.01(+2.94%)
Nov 07, 2023
0.2650
0.2784
0.2550
0.2550
15,194
-0.01(-1.96%)
Nov 06, 2023
0.2800
0.2800
0.2500
0.2601
60,893
+0.00(+0.42%)
Nov 03, 2023
0.2700
0.2700
0.2500
0.2590
27,144
-0.00(-0.38%)
Nov 02, 2023
0.2471
0.2700
0.2471
0.2600
13,990
+0.01(+2.24%)
Nov 01, 2023
0.2400
0.2800
0.2400
0.2543
12,038
-0.02(-5.81%)
Oct 31, 2023
0.2500
0.2700
0.2200
0.2700
45,898
-0.00(-0.74%)
Oct 30, 2023
0.2648
0.2955
0.2301
0.2720
153,009
-0.00(-0.37%)
Oct 27, 2023
0.2300
0.2900
0.2300
0.2730
500,412
+0.04(+19.53%)
Oct 26, 2023
0.2556
0.2640
0.2200
0.2284
30,234
-0.04(-13.48%)
Oct 25, 2023
0.2240
0.2750
0.1811
0.2640
266,664
+0.03(+14.73%)
Oct 24, 2023
0.2500
0.2567
0.2204
0.2301
51,936
-0.03(-10.12%)
Oct 23, 2023
0.2524
0.2648
0.2400
0.2560
12,305
-0.01(-3.32%)
Oct 20, 2023
0.2633
0.2648
0.2440
0.2648
23,266
+0.01(+5.79%)
Oct 19, 2023
0.2542
0.2650
0.2400
0.2503
39,033
-0.01(-4.47%)
Oct 18, 2023
0.2880
0.2880
0.2540
0.2620
10,119
+0.00(+1.91%)
Oct 17, 2023
0.2601
0.2655
0.2529
0.2571
29,486
+0.01(+2.84%)
Oct 16, 2023
0.2800
0.2764
0.2500
0.2500
56,212
-0.03(-10.71%)
Oct 13, 2023
0.2880
0.2880
0.2601
0.2800
31,395
+0.01(+2.83%)
Oct 12, 2023
0.2525
0.2800
0.2465
0.2723
52,679
+0.02(+7.04%)
Oct 11, 2023
0.2455
0.2620
0.2455
0.2544
8,037
+0.00(+1.88%)
Oct 10, 2023
0.2700
0.2859
0.2471
0.2497
98,507
-0.01(-4.33%)
Oct 09, 2023
0.3000
0.3000
0.2523
0.2610
16,950
-0.03(-10.00%)
Oct 06, 2023
0.2561
0.3100
0.2561
0.2900
195,308
+0.03(+9.56%)
Oct 05, 2023
0.2550
0.2648
0.2498
0.2647
4,523
-0.01(-1.96%)
Oct 04, 2023
0.2630
0.2700
0.2521
0.2700
20,065
+0.02(+5.88%)
Oct 03, 2023
0.2517
0.2699
0.2517
0.2550
11,683
-0.00(-0.43%)
Oct 02, 2023
0.2500
0.2727
0.2510
0.2561
32,362
-0.00(-1.50%)
Sep 29, 2023
0.2500
0.2700
0.2500
0.2600
19,108
-0.01(-3.70%)
Sep 28, 2023
0.2700
0.2700
0.2500
0.2700
19,512
+0.00(+0.19%)
Sep 27, 2023
0.2400
0.2700
0.2400
0.2695
7,651
-0.00(-0.19%)
Sep 26, 2023
0.2800
0.2800
0.2536
0.2700
6,970
+0.01(+4.33%)
Sep 25, 2023
0.2700
0.2588
0.2425
0.2588
11,972
-0.01(-4.96%)
Sep 22, 2023
0.2740
0.2790
0.2600
0.2723
8,357
+0.01(+4.33%)
Sep 21, 2023
0.2700
0.2789
0.2610
0.2610
20,338
-0.01(-4.04%)
Sep 20, 2023
0.2748
0.2895
0.2600
0.2720
31,557
-0.01(-2.68%)
Sep 19, 2023
0.2600
0.3000
0.2550
0.2795
102,513
+0.02(+6.56%)
Sep 18, 2023
0.2700
0.2700
0.2500
0.2623
64,543
+0.02(+7.06%)
Sep 15, 2023
0.2592
0.2658
0.2400
0.2450
44,661
-0.01(-3.20%)
Sep 14, 2023
0.2600
0.2636
0.2500
0.2531
27,225
+0.00(+0.12%)
Sep 13, 2023
0.2515
0.2651
0.2500
0.2528
10,194
+0.01(+4.90%)
Sep 12, 2023
0.2510
0.2557
0.2410
0.2410
40,211
-0.01(-4.55%)
Sep 11, 2023
0.2600
0.2695
0.2437
0.2525
33,928
-0.00(-1.48%)
Sep 08, 2023
0.2600
0.2644
0.2406
0.2563
33,311
-0.01(-3.06%)
Sep 07, 2023
0.2700
0.2875
0.2628
0.2644
16,939
-0.01(-2.40%)
Sep 06, 2023
0.2850
0.2898
0.2700
0.2709
14,803
-0.00(-1.56%)
Sep 05, 2023
0.2705
0.2870
0.2600
0.2752
49,205
-0.00(-1.50%)
Sep 01, 2023
0.2795
0.2795
0.2701
0.2794
14,881
+0.02(+6.24%)
Aug 31, 2023
0.2770
0.2800
0.2601
0.2630
81,084
-0.01(-2.12%)
Aug 30, 2023
0.2700
0.2795
0.2500
0.2687
13,291
-0.01(-3.69%)
Aug 29, 2023
0.2790
0.2800
0.2501
0.2790
68,605
+0.01(+5.24%)
Aug 28, 2023
0.2700
0.2800
0.2551
0.2651
23,706
+0.01(+3.92%)
Aug 25, 2023
0.2572
0.2649
0.2501
0.2551
19,748
+0.00(+0.16%)
Aug 24, 2023
0.2800
0.2987
0.2400
0.2547
214,447
-0.02(-8.38%)
Aug 23, 2023
0.2900
0.2906
0.2600
0.2780
152,261
-0.01(-4.01%)
Aug 22, 2023
0.2935
0.3300
0.2800
0.2896
103,494
-0.02(-7.48%)
Aug 21, 2023
0.3180
0.3225
0.2902
0.3130
149,291
-0.01(-2.19%)
Aug 18, 2023
0.3370
0.3549
0.3191
0.3200
137,766
-0.01(-3.61%)
Aug 17, 2023
0.3600
0.3600
0.3320
0.3320
147,762
-0.03(-8.92%)
Aug 16, 2023
0.3783
0.3783
0.3230
0.3645
119,593
-0.03(-6.54%)
Aug 15, 2023
0.3106
0.3900
0.3106
0.3900
194,155
+0.00(+0.00%)
Aug 14, 2023
0.3300
0.4000
0.3201
0.3900
442,651
+0.06(+18.90%)
Aug 11, 2023
0.3300
0.3300
0.3110
0.3280
45,265
+0.02(+5.13%)
Aug 10, 2023
0.3200
0.3399
0.3100
0.3120
55,028
-0.02(-5.45%)
Aug 09, 2023
0.3363
0.3384
0.3015
0.3300
118,145
-0.01(-3.20%)
Aug 08, 2023
0.3684
0.3685
0.3318
0.3409
101,678
-0.04(-10.24%)
Aug 07, 2023
0.4060
0.4060
0.3600
0.3798
218,797
-0.01(-2.64%)
Aug 04, 2023
0.4200
0.4200
0.3700
0.3901
296,612
-0.04(-9.91%)
Aug 03, 2023
0.4390
0.4900
0.3800
0.4330
370,391
+0.01(+3.10%)
Aug 02, 2023
0.4740
0.4800
0.4129
0.4200
476,772
-0.08(-15.83%)
Aug 01, 2023
0.4710
0.5080
0.4581
0.4990
496,472
-0.01(-1.96%)
Jul 31, 2023
0.4600
0.5100
0.4200
0.5090
1,345,314
+0.01(+1.27%)
Jul 28, 2023
0.6231
0.6500
0.4601
0.5026
15,135,611
+0.01(+1.54%)
Jul 27, 2023
0.2500
0.8433
0.2350
0.4950
28,447,848
+0.24(+90.75%)
Jul 26, 2023
0.3007
0.3099
0.2512
0.2595
367,414
-0.05(-16.29%)
Jul 25, 2023
0.3300
0.3402
0.2820
0.3100
483,443
-0.03(-8.88%)
Jul 24, 2023
0.3300
0.3559
0.3060
0.3402
331,600
-0.02(-5.50%)
Jul 21, 2023
0.4190
0.4638
0.3100
0.3600
1,527,478
+0.03(+9.09%)
Jul 20, 2023
0.3300
0.3439
0.3200
0.3300
1,226,402
+0.01(+3.13%)
Jul 19, 2023
0.3288
0.3500
0.3171
0.3200
296,571
-0.02(-5.60%)
Jul 18, 2023
0.4010
0.4050
0.3200
0.3390
595,989
-0.07(-17.30%)
Jul 17, 2023
0.5000
0.5200
0.3308
0.4099
638,999
-0.07(-13.74%)
Jul 14, 2023
0.6107
0.6880
0.4200
0.4752
258,089
-0.14(-23.35%)
Jul 13, 2023
0.6490
0.6500
0.6026
0.6200
3,864
-0.01(-1.59%)
Jul 12, 2023
0.6400
0.6500
0.6208
0.6300
10,339
-0.01(-1.56%)
Jul 11, 2023
0.5740
0.6661
0.5740
0.6400
25,081
+0.02(+2.56%)
Jul 10, 2023
0.6240
0.7000
0.6240
0.6240
14,065
-0.05(-6.73%)
Jul 07, 2023
0.6690
0.6690
0.6101
0.6690
15,189
+0.03(+4.27%)
Jul 06, 2023
0.6205
0.6814
0.6001
0.6416
51,395
-0.05(-7.01%)
Jul 05, 2023
0.6220
0.7100
0.6220
0.6900
79,427
+0.01(+1.47%)
Jul 03, 2023
0.7000
0.7302
0.6000
0.6800
759,414
+0.03(+4.60%)
Jun 30, 2023
0.5900
0.6900
0.5900
0.6501
92,192
+0.00(+0.02%)
Jun 29, 2023
0.6450
0.6500
0.6007
0.6500
7,545
+0.00(+0.00%)
Jun 28, 2023
0.7000
0.7000
0.5763
0.6500
4,236
+0.06(+10.17%)
Jun 27, 2023
0.6875
0.6875
0.5800
0.5900
19,880
-0.07(-10.61%)
Jun 26, 2023
0.6700
0.7025
0.6600
0.6600
1,496
-0.04(-5.71%)
Jun 23, 2023
0.7000
0.7000
0.6800
0.7000
7,144
-0.01(-1.89%)
Jun 22, 2023
0.7050
0.7450
0.7000
0.7135
5,170
+0.01(+1.21%)
Jun 21, 2023
0.6900
0.7499
0.6800
0.7050
3,428
+0.02(+3.68%)
Jun 20, 2023
0.6900
0.7170
0.6800
0.6800
13,847
+0.00(+0.50%)
Jun 16, 2023
0.7100
0.7110
0.6709
0.6766
6,614
-0.03(-4.03%)
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
.