Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.