Greenbrook TMS Inc. - GBNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 19, 2024	0.07	0.07	0.07	0.08	0.07	13,996
March 18, 2024	0.07	0.07	0.07	0.08	0.07	12,086
March 15, 2024	0.06	0.07	0.07	0.07	0.06	171,704
March 14, 2024	0.07	0.06	0.06	0.07	0.06	54,385
March 13, 2024	0.05	0.06	0.06	0.07	0.05	86,610
March 12, 2024	0.06	0.05	0.05	0.06	0.05	139,226
March 11, 2024	0.06	0.06	0.06	0.07	0.06	40,797
March 08, 2024	0.06	0.06	0.06	0.07	0.06	24,108
March 07, 2024	0.07	0.06	0.06	0.07	0.06	32,382
March 06, 2024	0.06	0.06	0.06	0.08	0.05	256,236
March 05, 2024	0.05	0.05	0.05	0.08	0.05	67,413
March 04, 2024	0.04	0.05	0.05	0.06	0.04	55,156
March 01, 2024	0.04	0.05	0.05	0.06	0.04	415,781
February 29, 2024	0.06	0.05	0.05	0.07	0.04	499,513
February 28, 2024	0.09	0.06	0.06	0.09	0.06	282,971
February 27, 2024	0.05	0.09	0.09	0.09	0.04	772,525
February 26, 2024	0.07	0.05	0.05	0.1	0.04	787,019
February 23, 2024	0.18	0.12	0.12	0.18	0.1	6.02M
February 22, 2024	0.25	0.2	0.2	0.25	0.19	8.28M
February 21, 2024	0.37	0.38	0.38	0.64	0.31	113.63M
February 20, 2024	0.19	0.19	0.19	0.2	0.18	619,126
February 16, 2024	0.21	0.19	0.19	0.21	0.17	118,963
February 15, 2024	0.22	0.21	0.21	0.23	0.21	59,479
February 14, 2024	0.2	0.22	0.22	0.23	0.2	76,288
February 13, 2024	0.24	0.21	0.21	0.26	0.2	332,544
February 12, 2024	0.25	0.25	0.25	0.26	0.25	18,891
February 09, 2024	0.26	0.26	0.26	0.27	0.25	58,079
February 08, 2024	0.26	0.27	0.27	0.28	0.25	72,501
February 07, 2024	0.28	0.27	0.27	0.28	0.25	75,489
February 06, 2024	0.3	0.28	0.28	0.3	0.27	79,381
February 05, 2024	0.29	0.29	0.29	0.29	0.26	38,424
February 02, 2024	0.3	0.28	0.28	0.3	0.27	17,944
February 01, 2024	0.29	0.28	0.28	0.3	0.27	21,366
January 31, 2024	0.3	0.3	0.3	0.3	0.28	8,884
January 30, 2024	0.29	0.28	0.28	0.3	0.28	10,362
January 29, 2024	0.27	0.28	0.28	0.29	0.26	33,748
January 26, 2024	0.3	0.28	0.28	0.3	0.28	37,810
January 25, 2024	0.29	0.3	0.3	0.31	0.28	71,443
January 24, 2024	0.3	0.3	0.3	0.3	0.28	31,406
January 23, 2024	0.28	0.3	0.3	0.3	0.26	107,919
January 22, 2024	0.3	0.29	0.29	0.32	0.26	88,826
January 19, 2024	0.3	0.27	0.27	0.3	0.27	103,657
January 18, 2024	0.3	0.3	0.3	0.32	0.29	83,288
January 17, 2024	0.29	0.3	0.3	0.34	0.29	40,571
January 16, 2024	0.31	0.3	0.3	0.33	0.3	48,185
January 12, 2024	0.33	0.33	0.33	0.33	0.3	59,273
January 11, 2024	0.38	0.33	0.33	0.39	0.33	427,609
January 10, 2024	0.27	0.44	0.44	0.49	0.26	2.34M
January 09, 2024	0.27	0.27	0.27	0.28	0.26	69,515
January 08, 2024	0.29	0.27	0.27	0.29	0.27	27,999
January 05, 2024	0.29	0.28	0.28	0.29	0.26	65,330
January 04, 2024	0.26	0.27	0.27	0.27	0.25	64,091
January 03, 2024	0.29	0.28	0.28	0.29	0.27	42,777
January 02, 2024	0.27	0.28	0.28	0.29	0.27	98,279
December 29, 2023	0.24	0.27	0.27	0.29	0.24	179,056
December 28, 2023	0.26	0.25	0.25	0.26	0.24	435,157
December 27, 2023	0.26	0.26	0.26	0.27	0.25	183,588
December 26, 2023	0.26	0.26	0.26	0.26	0.26	10,139
December 22, 2023	0.28	0.27	0.27	0.29	0.26	24,136
December 21, 2023	0.27	0.29	0.29	0.29	0.26	36,156

Greenbrook TMS Inc. (GBNH) NASDAQ