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

- Apartments

Recent Quotes

My Watchlist

Indicators

Greenbrook Tms (NQ: GBNH )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.360	2.360	2.200	2.360	2,547	+0.01(+0.43%)
Jul 28, 2022	2.270	2.400	2.270	2.350	64,736	+0.00(+0.00%)
Jul 27, 2022	2.370	2.450	2.330	2.350	30,959	-0.03(-1.26%)
Jul 26, 2022	1.830	2.490	1.830	2.380	45,533	+0.47(+24.61%)
Jul 25, 2022	1.820	1.910	1.788	1.910	13,993	+0.11(+6.11%)
Jul 22, 2022	1.825	1.825	1.800	1.800	13,713	+0.07(+4.05%)
Jul 21, 2022	1.610	1.740	1.510	1.730	33,739	+0.03(+1.76%)
Jul 20, 2022	1.700	1.800	1.560	1.700	49,246	+0.00(+0.00%)
Jul 19, 2022	1.730	1.810	1.660	1.700	25,080	-0.07(-3.76%)
Jul 18, 2022	1.830	1.830	1.640	1.766	16,121	+0.10(+5.78%)
Jul 15, 2022	1.580	1.950	1.450	1.670	159,731	+0.32(+23.70%)
Jul 14, 2022	1.460	1.460	1.350	1.350	1,324	+0.00(+0.00%)
Jul 13, 2022	1.340	1.520	1.340	1.350	21,889	+0.00(+0.00%)
Jul 12, 2022	1.350	1.520	1.350	1.350	3,127	+0.00(+0.00%)
Jul 11, 2022	1.350	1.360	1.350	1.350	16,581	+0.01(+0.75%)
Jul 08, 2022	1.350	1.365	1.330	1.340	5,575	-0.01(-0.74%)
Jul 07, 2022	1.410	1.510	1.340	1.350	5,480	+0.01(+0.75%)
Jul 05, 2022				1.340	14	+0.03(+2.09%)
Jul 01, 2022	1.313	1.313	1.313	1.313	523	-0.02(-1.31%)
Jun 30, 2022	1.270	1.350	1.270	1.330	14,115	+0.02(+1.53%)
Jun 29, 2022	1.390	1.450	1.300	1.310	55,241	-0.04(-2.96%)
Jun 28, 2022	1.410	1.480	1.350	1.350	76,410	-0.05(-3.57%)
Jun 27, 2022	1.500	1.540	1.360	1.400	72,412	-0.09(-6.04%)
Jun 24, 2022	1.490	1.490	1.490	1.490	109	+0.01(+0.68%)
Jun 23, 2022	1.480	1.510	1.340	1.480	13,435	-0.03(-1.99%)
Jun 22, 2022	1.560	1.560	1.510	1.510	12,585	-0.04(-2.58%)
Jun 21, 2022	1.690	1.690	1.550	1.550	15,511	-0.06(-3.73%)
Jun 17, 2022	2.060	2.140	1.520	1.610	42,848	-0.49(-23.33%)
Jun 16, 2022	1.930	2.100	1.910	2.100	8,677	-0.13(-5.83%)
Jun 15, 2022	2.230	2.230	2.135	2.230	1,090	+0.17(+8.25%)
Jun 14, 2022	2.120	2.240	2.060	2.060	4,717	+0.11(+5.64%)
Jun 13, 2022	1.950	2.050	1.930	1.950	11,649	-0.02(-1.02%)
Jun 10, 2022	2.100	2.100	1.970	1.970	40,207	-0.22(-10.05%)
Jun 09, 2022	2.384	2.384	2.100	2.190	18,355	-0.10(-4.37%)
Jun 08, 2022	2.350	2.390	2.290	2.290	12,308	-0.05(-2.14%)
Jun 07, 2022	2.290	2.420	2.290	2.340	31,069	+0.04(+1.61%)
Jun 06, 2022	2.334	2.334	2.250	2.303	831	+0.10(+4.68%)
Jun 03, 2022	2.370	2.375	2.180	2.200	9,356	-0.14(-5.98%)
Jun 02, 2022	2.397	2.411	2.320	2.340	7,441	+0.02(+0.86%)
Jun 01, 2022	2.310	2.380	2.180	2.320	4,233	+0.05(+2.20%)
May 31, 2022	2.430	2.430	2.270	2.270	5,552	-0.05(-2.16%)
May 27, 2022	2.370	2.420	2.300	2.320	10,987	-0.09(-3.73%)
May 26, 2022	2.410	2.410	2.410	2.410	590	+0.16(+7.11%)
May 25, 2022	2.390	2.400	2.250	2.250	920	-0.22(-8.91%)
May 24, 2022	2.470	2.580	2.360	2.470	19,613	-0.07(-2.76%)
May 20, 2022				2.540	26	+0.19(+8.09%)
May 19, 2022	2.510	2.550	2.325	2.350	21,279	-0.06(-2.49%)
May 18, 2022	2.410	2.410	2.410	2.410	592	+0.15(+6.68%)
May 17, 2022	2.170	2.344	2.170	2.259	7,719	+0.07(+3.15%)
May 16, 2022	2.310	2.450	2.190	2.190	9,048	-0.11(-4.78%)
May 13, 2022	2.250	2.310	2.250	2.300	5,753	+0.02(+0.88%)
May 12, 2022	2.160	2.361	2.160	2.280	892	+0.08(+3.64%)
May 11, 2022	2.120	2.200	2.120	2.200	1,442	-0.02(-0.90%)
May 10, 2022	2.160	2.290	2.120	2.220	8,767	+0.06(+2.78%)
May 09, 2022	2.030	2.230	2.030	2.160	950	+0.13(+6.40%)
May 06, 2022	2.060	2.150	2.010	2.030	24,007	-0.02(-0.98%)
May 05, 2022	2.049	2.060	2.049	2.050	1,906	+0.00(+0.00%)
May 04, 2022	2.090	2.120	2.020	2.050	4,323	-0.04(-1.91%)
May 03, 2022	2.090	2.289	2.090	2.090	5,571	-0.01(-0.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Greenbrook Tms (NQ: GBNH )

Historical Prices