Greenbrook Tms (NQ: GBNH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Dec 01, 2021	5.550	5.660	5.140	5.290	21,902	-0.31(-5.54%)
Nov 30, 2021	5.790	5.790	5.460	5.600	77,334	+0.14(+2.56%)
Nov 29, 2021	5.680	5.680	5.460	5.460	18,786	-0.23(-4.04%)
Nov 26, 2021	6.080	6.080	5.500	5.690	36,234	-0.60(-9.54%)
Nov 24, 2021	6.383	6.383	6.100	6.290	48,846	-0.08(-1.26%)
Nov 23, 2021	6.170	6.410	6.170	6.370	19,496	+0.17(+2.74%)
Nov 22, 2021	6.750	6.790	6.200	6.200	37,596	-0.55(-8.15%)
Nov 19, 2021	6.720	6.970	6.580	6.750	9,785	+0.13(+1.96%)
Nov 18, 2021	6.910	6.680	6.575	6.620	28,312	-0.23(-3.36%)
Nov 17, 2021	7.230	7.230	6.730	6.850	29,660	-0.27(-3.79%)
Nov 16, 2021	7.020	7.250	6.905	7.120	11,763	-0.04(-0.56%)
Nov 15, 2021	6.940	7.350	6.890	7.160	24,183	+0.21(+3.02%)
Nov 12, 2021	6.600	7.160	6.600	6.950	29,160	+0.05(+0.72%)
Nov 11, 2021	6.690	7.050	6.680	6.900	24,080	+0.21(+3.14%)
Nov 10, 2021	7.920			6.690	30,706	-1.25(-15.74%)
Nov 09, 2021	7.430	7.940	7.310	7.940	13,543	+0.65(+8.92%)
Nov 08, 2021	7.500	7.500	7.190	7.290	9,898	-0.11(-1.49%)
Nov 05, 2021	7.200	7.400	7.180	7.400	25,592	+0.27(+3.79%)
Nov 04, 2021	7.100	7.130	6.910	7.130	1,080	-0.02(-0.28%)
Nov 03, 2021	7.075	7.150	7.075	7.150	3,485	+0.10(+1.42%)
Nov 02, 2021	7.100	7.250	7.020	7.050	6,132	-0.10(-1.40%)
Nov 01, 2021	7.110	7.150	7.100	7.150	13,270	-0.05(-0.69%)
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%)