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 )

0.1210 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 (%)
Feb 28, 2022 3.120 3.180 3.000 3.180 4,932 +0.17(+5.65%)
Feb 25, 2022 3.030 3.075 3.010 3.010 2,158 -0.09(-2.90%)
Feb 24, 2022 3.050 3.180 3.010 3.100 8,590 +0.05(+1.64%)
Feb 23, 2022 3.080 3.162 3.050 3.050 3,859 +0.00(+0.00%)
Feb 22, 2022 3.330 3.330 3.330 3.050 4,031 -0.25(-7.58%)
Feb 18, 2022 3.300 0 +0.01(+0.30%)
Feb 17, 2022 3.560 3.560 3.250 3.290 10,717 -0.24(-6.80%)
Feb 15, 2022 3.530 21 -0.14(-3.81%)
Feb 14, 2022 3.565 3.710 3.565 3.670 2,188 +0.12(+3.38%)
Feb 11, 2022 3.560 3.840 3.510 3.550 16,397 -0.19(-5.08%)
Feb 10, 2022 3.660 3.740 3.510 3.740 4,037 +0.09(+2.47%)
Feb 09, 2022 3.650 3.680 3.510 3.650 43,707 +0.06(+1.67%)
Feb 08, 2022 3.970 4.010 3.540 3.590 19,817 -0.32(-8.18%)
Feb 07, 2022 3.900 4.036 3.900 3.910 5,885 -0.04(-1.01%)
Feb 04, 2022 3.950 4.070 3.900 3.950 2,673 -0.15(-3.66%)
Feb 02, 2022 3.900 4.270 3.900 4.100 16,701 +0.19(+4.86%)
Feb 01, 2022 3.900 4.050 3.900 3.910 2,575 +0.01(+0.26%)
Jan 31, 2022 3.900 4.040 3.900 5,100 -0.02(-0.51%)
Jan 28, 2022 4.016 4.016 3.920 3.920 1,216 -0.08(-2.00%)
Jan 27, 2022 4.000 4.045 3.990 4.000 1,819 +0.00(+0.00%)
Jan 26, 2022 4.040 4.094 3.990 4.000 1,231 -0.10(-2.44%)
Jan 25, 2022 4.260 4.260 3.900 4.100 5,973 +0.19(+4.86%)
Jan 24, 2022 4.070 4.070 3.750 3.910 17,323 -0.11(-2.74%)
Jan 21, 2022 4.120 4.180 4.000 4.020 4,261 -0.08(-1.83%)
Jan 20, 2022 4.345 4.345 4.060 4.095 5,506 +0.09(+2.37%)
Jan 19, 2022 4.070 4.130 4.000 4.000 1,734 +0.08(+2.04%)
Jan 18, 2022 4.104 4.104 3.920 3.920 1,957 +0.09(+2.35%)
Jan 14, 2022 3.830 0 -0.08(-2.05%)
Jan 13, 2022 3.960 3.970 3.910 3.910 1,109 -0.10(-2.49%)
Jan 12, 2022 4.220 4.310 3.910 4.010 54,514 -0.26(-6.09%)
Jan 11, 2022 4.330 4.440 3.900 4.270 16,904 +0.16(+3.89%)
Jan 10, 2022 4.250 4.300 3.920 4.110 40,558 +0.26(+6.75%)
Jan 07, 2022 3.320 4.230 3.290 3.850 76,736 +0.65(+20.31%)
Jan 06, 2022 3.710 3.860 3.000 3.200 99,313 -0.69(-17.74%)
Jan 05, 2022 3.740 3.890 3.660 3.890 49,257 +0.04(+1.04%)
Jan 04, 2022 3.930 3.955 3.710 3.850 56,565 -0.19(-4.82%)
Jan 03, 2022 4.200 4.200 3.840 4.045 38,741 -0.17(-4.15%)
Dec 31, 2021 4.500 4.500 4.210 4.220 27,132 -0.30(-6.64%)
Dec 30, 2021 4.550 4.630 4.480 4.520 147,204 +0.02(+0.44%)
Dec 29, 2021 4.880 5.000 4.500 4.500 34,358 -0.10(-2.17%)
Dec 28, 2021 5.080 5.080 4.544 4.600 15,346 -0.20(-4.17%)
Dec 27, 2021 4.970 4.970 4.800 4.800 1,576 -0.28(-5.42%)
Dec 23, 2021 5.310 5.310 4.650 5.075 48,335 -0.02(-0.49%)
Dec 22, 2021 4.940 5.130 4.940 5.100 2,085 -0.06(-1.16%)
Dec 21, 2021 4.920 5.160 4.920 5.160 6,970 +0.04(+0.78%)
Dec 20, 2021 5.040 5.190 5.040 5.120 1,485 -0.08(-1.54%)
Dec 17, 2021 5.330 5.394 4.800 5.200 20,053 +0.15(+2.97%)
Dec 16, 2021 5.010 5.300 5.000 5.050 52,019 -0.19(-3.63%)
Dec 15, 2021 5.000 5.240 5.000 5.240 3,579 +0.13(+2.54%)
Dec 14, 2021 5.250 5.250 4.835 5.110 6,645 +0.00(+0.10%)
Dec 13, 2021 5.090 5.210 5.010 5.105 5,910 +0.02(+0.29%)
Dec 10, 2021 5.070 5.240 5.070 5.090 2,143 +0.00(+0.00%)
Dec 09, 2021 5.230 5.240 4.800 5.090 42,927 -0.11(-2.12%)
Dec 08, 2021 5.200 5.260 5.050 5.200 10,212 -0.05(-0.95%)
Dec 07, 2021 5.210 5.350 5.100 5.250 28,542 +0.02(+0.38%)
Dec 06, 2021 5.130 5.290 5.000 5.230 16,988 +0.01(+0.19%)
Dec 03, 2021 5.280 5.280 4.830 5.220 44,392 -0.05(-0.95%)
Dec 02, 2021 5.000 5.350 5.000 5.270 46,853 -0.02(-0.38%)
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.