Greenbrook Tms (NQ: GBNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	2.030	2.060	1.900	1.930	73,666	-0.14(-6.76%)
Dec 29, 2022	2.000	2.080	1.968	2.070	2,801	-0.02(-0.96%)
Dec 28, 2022	2.010	2.090	2.010	2.090	12,026	+0.00(+0.00%)
Dec 23, 2022				2.090	109	+0.04(+1.95%)
Dec 22, 2022	2.053	2.053	2.050	2.050	793	-0.01(-0.49%)
Dec 21, 2022	2.080	2.190	2.060	2.060	2,911	-0.13(-5.94%)
Dec 19, 2022				2.190	143	+0.00(+0.00%)
Dec 16, 2022	2.190	2.190	2.170	2.190	2,923	+0.04(+1.86%)
Dec 15, 2022	2.113	2.150	2.085	2.150	5,350	+0.07(+3.37%)
Dec 14, 2022	2.100	2.100	2.080	2.080	1,472	-0.13(-5.88%)
Dec 13, 2022	2.170	2.210	2.170	2.210	908	+0.09(+4.25%)
Dec 12, 2022	2.030	2.120	2.030	2.120	1,430	-0.01(-0.47%)
Dec 08, 2022				2.130	48	+0.05(+2.40%)
Dec 07, 2022	2.278	2.278	1.920	2.080	14,220	-0.10(-4.46%)
Dec 06, 2022	2.118	2.180	2.118	2.177	1,215	+0.08(+3.80%)
Dec 05, 2022	2.130	2.130	2.097	2.097	1,197	+0.04(+1.81%)
Dec 02, 2022	2.070	2.170	2.060	2.060	2,383	-0.12(-5.50%)
Dec 01, 2022	2.180	2.180	2.170	2.180	1,120	+0.00(+0.00%)
Nov 30, 2022	2.110	2.180	2.030	2.180	5,587	+0.01(+0.46%)
Nov 29, 2022	2.165	2.170	2.125	2.170	2,213	-0.12(-5.24%)
Nov 28, 2022	2.230	2.350	2.090	2.290	19,107	+0.04(+1.78%)
Nov 25, 2022	2.250	2.250	2.250	2.250	583	+0.10(+4.65%)
Nov 23, 2022	2.190	2.300	2.150	2.150	10,895	-0.11(-4.86%)
Nov 22, 2022	2.255	2.260	2.210	2.260	2,531	+0.16(+7.62%)
Nov 21, 2022	1.970	2.180	1.970	2.100	1,402	-0.06(-2.78%)
Nov 18, 2022	2.170	2.170	2.144	2.160	1,805	-0.08(-3.57%)
Nov 17, 2022	2.380	2.380	2.090	2.240	14,313	-0.18(-7.44%)
Nov 16, 2022	2.560	2.670	2.190	2.420	12,210	-0.23(-8.68%)
Nov 15, 2022	2.650	2.680	2.650	2.650	2,141	-0.22(-7.67%)
Nov 14, 2022	2.970	2.970	2.850	2.870	2,052	-0.10(-3.37%)
Nov 11, 2022	3.230	3.230	2.955	2.970	2,107	+0.12(+4.21%)
Nov 10, 2022	2.630	2.850	2.620	2.850	2,436	+0.31(+12.20%)
Nov 09, 2022	2.571	2.571	2.540	2.540	1,624	-0.29(-10.40%)
Nov 08, 2022	2.875	2.875	2.800	2.835	3,900	-0.08(-2.91%)
Nov 07, 2022	2.980	3.070	2.870	2.920	3,978	-0.15(-4.89%)
Nov 04, 2022	2.735	3.140	2.720	3.070	16,314	+0.30(+10.83%)
Nov 03, 2022	2.910	2.910	2.733	2.770	4,952	-0.25(-8.28%)
Nov 02, 2022	3.310	3.310	3.000	3.020	4,861	-0.33(-9.85%)
Nov 01, 2022	3.460	3.470	3.350	3.350	810	-0.04(-1.18%)
Oct 31, 2022	3.470	3.470	3.390	3.390	847	-0.05(-1.45%)
Oct 28, 2022	3.500	3.750	3.357	3.440	3,302	-0.03(-0.86%)
Oct 27, 2022	3.730	3.730	3.400	3.470	6,071	-0.31(-8.20%)
Oct 26, 2022	3.750	4.380	3.740	3.780	17,379	+0.08(+2.13%)
Oct 25, 2022	3.630	3.770	3.630	3.701	7,544	-0.11(-2.86%)
Oct 24, 2022	3.540	3.910	3.540	3.810	13,091	+0.43(+12.72%)
Oct 21, 2022	3.370	3.450	3.360	3.380	1,843	-0.09(-2.59%)
Oct 20, 2022	3.440	3.510	3.390	3.470	1,884	+0.13(+3.95%)
Oct 19, 2022	3.360	3.440	3.338	3.338	2,269	-0.18(-5.17%)
Oct 18, 2022	3.550	3.600	3.460	3.520	3,269	+0.07(+2.03%)
Oct 17, 2022	3.380	3.460	3.158	3.450	4,516	+0.19(+5.83%)
Oct 14, 2022	3.270	3.330	3.200	3.260	2,180	-0.10(-2.98%)
Oct 13, 2022	3.440	3.440	3.220	3.360	11,595	-0.04(-1.03%)
Oct 12, 2022	3.580	3.580	3.348	3.395	3,403	+0.08(+2.26%)
Oct 11, 2022	3.025	3.550	3.025	3.320	22,957	+0.43(+14.88%)
Oct 10, 2022	3.270	3.280	2.890	2.890	2,825	-0.38(-11.62%)
Oct 07, 2022	3.200	3.410	3.070	3.270	2,217	-0.02(-0.61%)
Oct 06, 2022	3.350	3.350	3.290	3.290	1,116	-0.05(-1.50%)
Oct 05, 2022	3.370	3.400	3.340	3.340	1,916	+0.14(+4.38%)
Oct 04, 2022	3.035	3.260	3.035	3.200	2,851	+0.21(+7.02%)
Oct 03, 2022	2.580	3.000	2.580	2.990	5,008	+0.39(+15.15%)
Sep 30, 2022	2.750	2.805	2.597	2.597	3,683	-0.07(-2.57%)
Sep 29, 2022	3.000	3.000	2.665	2.665	2,667	-0.15(-5.16%)
Sep 28, 2022	2.807	2.810	2.807	2.810	344	-0.02(-0.71%)
Sep 27, 2022	2.680	2.830	2.680	2.830	1,879	+0.16(+6.00%)
Sep 26, 2022	2.670	2.790	2.578	2.670	4,698	-0.12(-4.13%)
Sep 23, 2022	3.071	3.071	2.785	2.785	8,702	-0.38(-12.15%)
Sep 22, 2022	3.510	3.610	3.030	3.170	12,662	-0.01(-0.31%)
Sep 21, 2022	2.980	3.440	2.980	3.180	7,816	+0.18(+6.00%)
Sep 20, 2022	2.930	3.294	2.880	3.000	17,474	-0.05(-1.64%)
Sep 19, 2022	3.090	3.210	2.980	3.050	4,972	-0.12(-3.79%)
Sep 16, 2022	2.980	3.180	2.980	3.170	5,981	+0.26(+8.93%)
Sep 15, 2022	2.650	3.070	2.650	2.910	14,754	+0.26(+9.81%)
Sep 14, 2022	2.614	2.670	2.614	2.650	2,569	+0.11(+4.33%)
Sep 13, 2022	2.620	2.780	2.480	2.540	11,973	-0.19(-6.96%)
Sep 12, 2022	2.700	2.920	2.590	2.730	51,704	+0.13(+5.00%)
Sep 09, 2022	2.570	2.725	2.490	2.600	14,778	+0.10(+4.00%)
Sep 08, 2022	2.400	2.500	2.250	2.500	35,403	+0.03(+1.31%)
Sep 07, 2022	2.520	2.700	2.370	2.468	41,571	-0.21(-7.92%)
Sep 06, 2022	2.910	2.910	2.650	2.680	20,106	-0.13(-4.63%)
Sep 02, 2022	2.811	2.900	2.800	2.810	11,127	-0.05(-1.75%)
Sep 01, 2022	3.110	3.185	2.800	2.860	44,596	-0.40(-12.27%)
Aug 31, 2022	3.560	3.560	3.250	3.260	37,699	-0.19(-5.51%)
Aug 30, 2022	3.390	3.450	3.280	3.450	30,884	-0.11(-3.09%)
Aug 29, 2022	3.340	3.560	3.110	3.560	58,608	-0.09(-2.47%)
Aug 26, 2022	3.420	3.650	3.340	3.650	93,487	+0.20(+5.80%)
Aug 25, 2022	3.390	3.530	3.070	3.450	47,372	-0.14(-3.90%)
Aug 24, 2022	3.460	3.700	3.250	3.590	175,906	-0.16(-4.27%)
Aug 23, 2022	3.390	4.090	2.800	3.750	627,119	+0.20(+5.63%)
Aug 22, 2022	3.720	5.920	3.200	3.550	5,889,627	+0.48(+15.64%)
Aug 19, 2022	2.672	3.270	2.672	3.070	84,729	+0.70(+29.54%)
Aug 18, 2022	2.338	2.920	2.338	2.370	34,421	-0.02(-0.84%)
Aug 17, 2022	2.390	2.390	2.390	2.390	1,483	+0.01(+0.42%)
Aug 16, 2022	2.410	2.410	2.318	2.380	2,445	-0.04(-1.65%)
Aug 15, 2022	2.350	2.440	2.320	2.420	1,945	+0.06(+2.54%)
Aug 12, 2022	2.470	2.470	2.330	2.360	6,344	+0.01(+0.43%)
Aug 11, 2022	2.340	2.410	2.325	2.350	2,624	+0.00(+0.00%)
Aug 10, 2022	2.480	2.480	2.340	2.350	8,652	-0.03(-1.22%)
Aug 09, 2022	2.366	2.379	2.300	2.379	10,067	+0.03(+1.23%)
Aug 08, 2022	2.430	2.490	2.320	2.350	18,933	+0.05(+2.17%)
Aug 05, 2022	2.320	2.440	2.260	2.300	27,324	-0.11(-4.56%)
Aug 04, 2022	2.630	2.690	2.360	2.410	14,395	-0.21(-7.99%)
Aug 03, 2022	2.270	2.870	2.250	2.619	117,739	+0.23(+9.59%)
Aug 02, 2022	2.510	2.530	2.340	2.390	30,292	-0.14(-5.53%)
Aug 01, 2022	2.310	2.570	2.310	2.530	21,501	+0.17(+7.20%)
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%)
May 02, 2022	2.120	2.158	2.090	2.100	11,536	-0.02(-0.94%)
Apr 29, 2022	2.350	2.380	2.120	2.120	44,064	-0.23(-9.79%)
Apr 28, 2022	2.510	2.510	2.290	2.350	19,520	-0.17(-6.56%)
Apr 27, 2022	2.630	2.640	2.418	2.515	23,917	-0.11(-4.37%)
Apr 26, 2022	2.680	2.680	2.630	2.630	4,372	-0.07(-2.59%)
Apr 25, 2022	2.720	2.830	2.600	2.700	10,309	-0.19(-6.57%)
Apr 22, 2022	2.720	2.890	2.720	2.890	940	+0.17(+6.25%)
Apr 21, 2022	2.900	2.900	2.720	2.720	2,755	+0.00(+0.00%)
Apr 20, 2022	2.720	2.720	2.720	2.720	366	-0.18(-6.21%)
Apr 19, 2022	2.740	2.900	2.740	2.900	363	+0.18(+6.62%)
Apr 18, 2022	2.780	2.800	2.700	2.720	8,197	-0.15(-5.23%)
Apr 14, 2022	2.870	2.950	2.870	2.870	3,445	+0.00(+0.00%)
Apr 13, 2022	2.860	2.870	2.750	2.870	1,496	-0.13(-4.33%)
Apr 12, 2022	3.020	3.020	2.915	3.000	848	+0.12(+4.17%)
Apr 11, 2022	2.870	2.880	2.750	2.880	5,666	+0.13(+4.73%)
Apr 08, 2022	3.020	3.021	2.750	2.750	12,966	-0.27(-8.94%)
Apr 07, 2022	3.010	3.071	3.010	3.020	2,504	-0.03(-0.98%)
Apr 06, 2022	2.820	3.050	2.820	3.050	3,233	-0.03(-0.97%)
Apr 05, 2022	3.010	3.080	3.010	3.080	4,201	+0.09(+2.98%)
Apr 04, 2022	3.050	3.110	2.930	2.991	6,532	-0.11(-3.52%)
Apr 01, 2022	3.491	3.829	2.730	3.100	178,530	-0.67(-17.77%)
Mar 31, 2022	3.840	4.123	3.770	3.770	11,619	+0.20(+5.60%)
Mar 30, 2022	3.500	3.570	3.300	3.570	3,825	+0.27(+8.18%)
Mar 29, 2022	3.300	3.310	3.250	3.300	2,710	-0.01(-0.30%)
Mar 28, 2022	3.450	3.520	3.130	3.310	27,628	-0.05(-1.49%)
Mar 25, 2022	3.020	3.360	3.000	3.360	22,015	+0.51(+17.89%)
Mar 24, 2022	2.880	3.000	2.850	2.850	19,142	-0.05(-1.72%)
Mar 23, 2022	3.010	3.084	2.830	2.900	23,876	-0.22(-7.03%)
Mar 22, 2022	3.070	3.119	3.060	3.119	857	-0.05(-1.60%)
Mar 21, 2022	3.210	3.400	3.090	3.170	5,961	+0.15(+4.97%)
Mar 18, 2022	3.020	3.160	3.010	3.020	1,186	+0.01(+0.33%)
Mar 17, 2022	3.000	3.010	3.000	3.010	1,496	-0.12(-3.68%)
Mar 16, 2022	3.100	3.180	3.050	3.125	5,688	+0.02(+0.81%)
Mar 15, 2022	3.110	3.310	3.100	3.100	2,457	-0.02(-0.64%)
Mar 14, 2022	3.070	3.200	3.070	3.120	3,569	-0.17(-5.17%)
Mar 11, 2022	3.450	3.460	3.280	3.290	3,751	-0.18(-5.19%)
Mar 10, 2022	3.433	3.470	3.433	3.470	1,814	+0.14(+4.20%)
Mar 08, 2022				3.330	30	-0.20(-5.67%)
Mar 07, 2022	3.560	3.560	3.530	3.530	939	-0.39(-9.95%)
Mar 04, 2022	3.930	3.940	3.826	3.920	3,227	+0.10(+2.62%)
Mar 03, 2022	3.860	3.940	3.810	3.820	1,750	+0.09(+2.41%)
Mar 02, 2022	3.270	3.730	3.270	3.730	2,850	+0.46(+14.07%)
Mar 01, 2022	3.180	3.270	3.180	3.270	1,520	+0.09(+2.83%)
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%)