Dark

GBNH
Greenbrook TMS Inc. Common Shares
stock NASDAQ

Inactive

Feb 23, 2024

0.1210USD-40.686%(-0.0830)6,017,722

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.20)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-23	0.180000	0.180000	0.103101	0.121000	-40.686%	6,017,722	0.000%
2024-02-22	0.250300	0.254200	0.192900	0.204000	-46.695%	8,277,056	-40.686%
2024-02-21	0.370000	0.638000	0.305800	0.382700	+97.268%	113,631,822	-68.383%
2024-02-20	0.185000	0.198500	0.184800	0.194000	+4.245%	619,126	-37.629%
2024-02-16	0.207300	0.207300	0.170100	0.186100	-10.227%	118,963	-34.981%
2024-02-15	0.218700	0.227000	0.207300	0.207300	-6.369%	59,479	-41.630%
2024-02-14	0.204000	0.234000	0.199000	0.221400	+5.429%	76,288	-45.348%
2024-02-13	0.244000	0.255000	0.204000	0.210000	-17.615%	332,544	-42.381%
2024-02-12	0.249200	0.260900	0.249200	0.254900	-0.740%	18,891	-52.530%
2024-02-09	0.259300	0.272800	0.251000	0.256800	-4.889%	58,079	-52.882%
2024-02-08	0.261400	0.282000	0.251100	0.270000	+0.037%	72,501	-55.185%
2024-02-07	0.277300	0.277850	0.250000	0.269900	-3.607%	75,489	-55.169%
2024-02-06	0.299100	0.299100	0.266000	0.280000	-2.200%	79,381	-56.786%
2024-02-05	0.287900	0.290000	0.261000	0.286300	+3.732%	38,424	-57.737%
2024-02-02	0.296400	0.296400	0.270000	0.276000	-2.197%	17,944	-56.159%
2024-02-01	0.290000	0.300000	0.268900	0.282200	-4.404%	21,366	-57.123%
2024-01-31	0.298700	0.298700	0.280100	0.295200	+3.761%	8,884	-59.011%
2024-01-30	0.294100	0.299900	0.279000	0.284500	-0.175%	10,362	-57.469%
2024-01-29	0.270000	0.290000	0.260000	0.285000	+1.786%	33,748	-57.544%
2024-01-26	0.300000	0.304900	0.280000	0.280000	-6.667%	37,810	-56.786%
2024-01-25	0.285368	0.308117	0.280000	0.300000	+1.695%	71,443	-59.667%
2024-01-24	0.299400	0.299400	0.280000	0.295000	-1.667%	31,406	-58.983%
2024-01-23	0.276100	0.304400	0.260000	0.300000	+3.413%	107,919	-59.667%
2024-01-22	0.300000	0.315000	0.260100	0.290100	+7.444%	88,826	-58.290%
2024-01-19	0.300000	0.300000	0.270000	0.270000	-8.475%	103,657	-55.185%
2024-01-18	0.302800	0.315000	0.290000	0.295000	-2.961%	83,288	-58.983%
2024-01-17	0.285900	0.338800	0.285900	0.304000	+0.997%	40,571	-60.197%
2024-01-16	0.309600	0.333600	0.295600	0.301000	-7.385%	48,185	-59.801%
2024-01-12	0.327500	0.327500	0.298000	0.325000	-1.545%	59,273	-62.769%
2024-01-11	0.382700	0.385200	0.327500	0.330100	-24.152%	427,609	-63.344%
2024-01-10	0.274200	0.485000	0.256600	0.435210	+63.983%	2,342,557	-72.197%
2024-01-09	0.273249	0.284400	0.260800	0.265400	-1.704%	69,515	-54.408%
2024-01-08	0.290000	0.290000	0.270000	0.270000	-4.526%	27,999	-55.185%
2024-01-05	0.290000	0.290000	0.262600	0.282800	+5.208%	65,330	-57.214%
2024-01-04	0.263600	0.268800	0.250000	0.268800	-2.290%	64,091	-54.985%
2024-01-03	0.288700	0.289900	0.274500	0.275101	-0.326%	42,777	-56.016%
2024-01-02	0.270200	0.287600	0.270200	0.276000	+2.033%	98,279	-56.159%
2023-12-29	0.239800	0.286900	0.239000	0.270501	+8.200%	179,056	-55.268%
2023-12-28	0.255100	0.260000	0.238000	0.250000	-1.961%	435,157	-51.600%
2023-12-27	0.264800	0.270000	0.252700	0.255000	-1.923%	183,588	-52.549%
2023-12-26	0.260000	0.264900	0.260000	0.260000	-1.887%	10,139	-53.462%
2023-12-22	0.276000	0.289900	0.260001	0.265000	-8.621%	24,136	-54.340%
2023-12-21	0.270000	0.290000	0.264600	0.290000	+4.036%	36,156	-58.276%
2023-12-20	0.254900	0.278750	0.250000	0.278750	+3.241%	91,174	-56.592%
2023-12-19	0.244800	0.281500	0.239200	0.270000	+0.634%	82,840	-55.185%
2023-12-18	0.259900	0.279000	0.256200	0.268300	-2.613%	56,791	-54.901%
2023-12-15	0.250000	0.278800	0.245000	0.275500	+10.200%	461,481	-56.080%
2023-12-14	0.267700	0.287500	0.247499	0.250000	-13.495%	226,917	-51.600%
2023-12-13	0.279000	0.289000	0.265800	0.289000	+2.591%	85,339	-58.131%
2023-12-12	0.265500	0.288000	0.265100	0.281700	-1.469%	44,823	-57.047%
2023-12-11	0.299800	0.299800	0.261100	0.285900	-7.774%	144,365	-57.678%
2023-12-08	0.291000	0.310000	0.240000	0.310000	+3.333%	688,372	-60.968%
2023-12-07	0.287000	0.330000	0.270000	0.300000	-6.687%	995,940	-59.667%
2023-12-06	0.300000	0.330000	0.251800	0.321500	+44.820%	20,075,799	-62.364%
2023-12-05	0.221000	0.235000	0.212100	0.222000	-5.290%	1,621,906	-45.495%
2023-12-04	0.223200	0.240000	0.223200	0.234400	-2.333%	31,005	-48.379%
2023-12-01	0.233300	0.240000	0.231100	0.240000	+2.740%	15,480	-49.583%
2023-11-30	0.237200	0.239700	0.220000	0.233600	-6.335%	31,219	-48.202%
2023-11-29	0.245000	0.270100	0.245000	0.249400	+1.713%	6,279	-51.484%
2023-11-28	0.230000	0.251700	0.211000	0.245200	-0.325%	39,125	-50.653%
2023-11-27	0.267700	0.280000	0.246000	0.246000	-6.712%	15,006	-50.813%
2023-11-24	0.255000	0.272500	0.255000	0.263700	+5.438%	4,005	-54.115%
2023-11-22	0.247700	0.261000	0.247700	0.250100	-2.495%	10,686	-51.619%
2023-11-21	0.268047	0.268900	0.250000	0.256500	+3.553%	20,670	-52.827%
2023-11-20	0.269900	0.269900	0.220000	0.247700	-8.259%	50,749	-51.151%
2023-11-17	0.258100	0.270000	0.220100	0.270000	+6.719%	28,696	-55.185%
2023-11-16	0.235700	0.272500	0.235700	0.253000	+6.303%	30,551	-52.174%
2023-11-15	0.234000	0.244700	0.234000	0.238000	-0.042%	18,197	-49.160%
2023-11-14	0.249900	0.250000	0.224000	0.238100	+0.042%	29,477	-49.181%
2023-11-13	0.244100	0.254999	0.238000	0.238000	-0.210%	41,165	-49.160%
2023-11-10	0.247000	0.247000	0.230000	0.238500	+0.590%	10,137	-49.266%
2023-11-09	0.262600	0.262600	0.232800	0.237100	-9.676%	48,178	-48.967%
2023-11-08	0.264200	0.268800	0.255000	0.262500	+2.941%	16,962	-53.905%
2023-11-07	0.265000	0.278399	0.255000	0.255000	-1.961%	15,194	-52.549%
2023-11-06	0.280000	0.280000	0.250000	0.260100	+0.425%	60,893	-53.479%
2023-11-03	0.270000	0.270000	0.250000	0.259000	-0.385%	27,144	-53.282%
2023-11-02	0.247149	0.270000	0.247149	0.260001	+2.241%	13,990	-53.462%
2023-11-01	0.240000	0.280000	0.240000	0.254301	-5.814%	12,038	-52.419%
2023-10-31	0.250000	0.270000	0.220000	0.270000	-0.735%	45,898	-55.185%
2023-10-30	0.264800	0.295500	0.230100	0.272000	-0.366%	153,009	-55.515%
2023-10-27	0.230000	0.290000	0.230000	0.273000	+19.527%	500,412	-55.678%
2023-10-26	0.255600	0.264000	0.220000	0.228400	-13.485%	30,234	-47.023%
2023-10-25	0.224000	0.275000	0.181100	0.264000	+14.733%	266,668	-54.167%
2023-10-24	0.250000	0.256650	0.220368	0.230100	-10.117%	52,586	-47.414%
2023-10-23	0.252400	0.264800	0.240000	0.256000	-3.323%	12,312	-52.734%
2023-10-20	0.263251	0.264800	0.244000	0.264800	+5.814%	23,266	-54.305%
2023-10-19	0.254200	0.265000	0.240000	0.250251	-4.466%	39,033	-51.649%
2023-10-18	0.288000	0.288000	0.254000	0.261950	+1.886%	10,119	-53.808%
2023-10-17	0.260100	0.265500	0.252900	0.257101	+2.840%	29,486	-52.937%
2023-10-16	0.279000	0.279000	0.250000	0.250000	-10.714%	56,212	-51.600%
2023-10-13	0.288000	0.288000	0.260100	0.280000	+2.828%	31,395	-56.786%
2023-10-12	0.252500	0.280000	0.246500	0.272300	+7.036%	52,680	-55.564%
2023-10-11	0.245500	0.262000	0.245500	0.254400	+1.882%	8,037	-52.437%
2023-10-10	0.270100	0.285900	0.247100	0.249700	-4.330%	98,507	-51.542%
2023-10-09	0.300000	0.300000	0.252300	0.261000	-10.000%	16,950	-53.640%
2023-10-06	0.256100	0.310000	0.256100	0.290000	+9.558%	195,308	-58.276%
2023-10-05	0.255000	0.264800	0.249800	0.264700	-1.963%	4,523	-54.288%
2023-10-04	0.263001	0.270000	0.252067	0.270000	+5.882%	20,065	-55.185%
2023-10-03	0.251700	0.269900	0.251700	0.255000	-0.430%	11,683	-52.549%
2023-10-02	0.252000	0.272700	0.251000	0.256100	-1.500%	32,364	-52.753%
2023-09-29	0.250000	0.270000	0.250000	0.260000	-3.704%	19,108	-53.462%
2023-09-28	0.266700	0.270000	0.250000	0.270000	+0.186%	19,537	-55.185%
2023-09-27	0.240000	0.270000	0.240000	0.269500	-0.185%	7,651	-55.102%
2023-09-26	0.280000	0.280000	0.253600	0.270000	+4.328%	6,970	-55.185%
2023-09-25	0.270000	0.280000	0.242500	0.258800	-4.958%	11,972	-53.246%
2023-09-22	0.274000	0.279000	0.260000	0.272300	+4.330%	8,357	-55.564%
2023-09-21	0.270000	0.278900	0.261000	0.261000	-4.044%	20,338	-53.640%
2023-09-20	0.274800	0.289500	0.260000	0.272000	-2.683%	31,557	-55.515%
2023-09-19	0.260000	0.300000	0.255000	0.279500	+6.557%	102,513	-56.708%
2023-09-18	0.270000	0.270000	0.250000	0.262300	+7.061%	64,543	-53.870%
2023-09-15	0.259200	0.265800	0.240000	0.245000	-3.200%	44,661	-50.612%
2023-09-14	0.260000	0.263600	0.250000	0.253100	+0.119%	27,225	-52.193%
2023-09-13	0.251500	0.265100	0.250000	0.252800	+4.896%	10,219	-52.136%
2023-09-12	0.251000	0.255749	0.241000	0.241000	-4.554%	40,576	-49.793%
2023-09-11	0.260000	0.269500	0.243700	0.252500	-1.483%	33,928	-52.079%
2023-09-08	0.260000	0.264400	0.240600	0.256300	-3.064%	33,311	-52.790%
2023-09-07	0.270000	0.287500	0.262800	0.264400	-2.399%	16,939	-54.236%
2023-09-06	0.285000	0.289800	0.270000	0.270900	-1.563%	14,803	-55.334%
2023-09-05	0.270500	0.287000	0.260000	0.275200	-1.503%	50,006	-56.032%
2023-09-01	0.279500	0.279500	0.270100	0.279400	+6.243%	14,881	-56.693%
2023-08-31	0.277000	0.280000	0.260100	0.262981	-2.110%	81,084	-53.989%
2023-08-30	0.271501	0.279500	0.250000	0.268650	-3.710%	13,291	-54.960%
2023-08-29	0.279000	0.280000	0.250100	0.279000	+5.243%	68,605	-56.631%
2023-08-28	0.270000	0.280000	0.255100	0.265100	+3.920%	23,709	-54.357%
2023-08-25	0.257200	0.264900	0.250100	0.255100	+0.157%	19,748	-52.568%
2023-08-24	0.280000	0.298700	0.240000	0.254700	-8.381%	215,905	-52.493%
2023-08-23	0.290000	0.290600	0.260000	0.278000	-4.006%	153,764	-56.475%
2023-08-22	0.293500	0.330000	0.280000	0.289600	-7.476%	103,494	-58.218%
2023-08-21	0.318000	0.322451	0.290200	0.313000	-2.188%	149,291	-61.342%
2023-08-18	0.337000	0.354900	0.319100	0.320000	-3.614%	137,766	-62.188%
2023-08-17	0.360000	0.360000	0.332000	0.332000	-8.916%	147,762	-63.554%
2023-08-16	0.378300	0.378300	0.323000	0.364500	-6.538%	119,593	-66.804%
2023-08-15	0.310600	0.390000	0.310600	0.390000	0.000%	194,155	-68.974%
2023-08-14	0.330000	0.400000	0.320100	0.390000	+18.902%	442,651	-68.974%
2023-08-11	0.327100	0.330000	0.311000	0.328000	+5.128%	45,265	-63.110%
2023-08-10	0.317000	0.339900	0.310000	0.312000	-5.455%	55,032	-61.218%
2023-08-09	0.336300	0.338400	0.301500	0.330000	-3.197%	118,145	-63.333%
2023-08-08	0.368400	0.368501	0.331800	0.340900	-10.242%	101,678	-64.506%
2023-08-07	0.406000	0.406000	0.360000	0.379800	-2.640%	219,022	-68.141%
2023-08-04	0.420000	0.420000	0.370000	0.390100	-9.908%	296,612	-68.982%
2023-08-03	0.439000	0.490000	0.380000	0.433000	+3.095%	370,391	-72.055%
2023-08-02	0.474000	0.480000	0.412900	0.420000	-15.832%	478,436	-71.190%
2023-08-01	0.471000	0.508000	0.458100	0.499000	-1.965%	497,252	-75.752%
2023-07-31	0.457000	0.510000	0.420000	0.509000	+1.273%	1,346,331	-76.228%
2023-07-28	0.623100	0.650000	0.460100	0.502600	+1.535%	15,135,585	-75.925%
2023-07-27	0.245400	0.843300	0.235000	0.495000	+90.751%	28,629,374	-75.556%
2023-07-26	0.300700	0.309900	0.251200	0.259500	-16.290%	367,491	-53.372%
2023-07-25	0.330000	0.340200	0.282000	0.310000	-8.877%	483,445	-60.968%
2023-07-24	0.330000	0.355900	0.306000	0.340200	-5.500%	331,866	-64.433%
2023-07-21	0.419000	0.463800	0.310000	0.360000	+9.091%	1,527,478	-66.389%
2023-07-20	0.330000	0.343900	0.320000	0.330000	+3.125%	1,266,526	-63.333%
2023-07-19	0.328800	0.350000	0.317100	0.320000	-5.605%	296,661	-62.188%
2023-07-18	0.401000	0.405000	0.320000	0.339000	-17.297%	596,013	-64.307%
2023-07-17	0.498900	0.520000	0.330800	0.409900	-13.742%	638,999	-70.481%
2023-07-14	0.610700	0.688000	0.420000	0.475200	-23.355%	258,089	-74.537%
2023-07-13	0.649000	0.650000	0.602600	0.620000	-1.587%	3,864	-80.484%
2023-07-12	0.640000	0.650000	0.620800	0.630000	-1.563%	10,339	-80.794%
2023-07-11	0.574000	0.666100	0.574000	0.640000	+2.564%	25,081	-81.094%
2023-07-10	0.624000	0.700000	0.624000	0.624000	-6.726%	14,065	-80.609%
2023-07-07	0.669000	0.669000	0.610100	0.669000	+4.270%	15,189	-81.913%
2023-07-06	0.620500	0.681400	0.600100	0.641601	-7.014%	51,418	-81.141%
2023-07-05	0.622000	0.710000	0.622000	0.690000	+1.471%	87,624	-82.464%
2023-07-03	0.700000	0.730200	0.600000	0.680000	+4.599%	759,414	-82.206%
2023-06-30	0.590000	0.690000	0.590000	0.650100	+0.015%	92,192	-81.387%
2023-06-29	0.645000	0.650000	0.600700	0.650000	0.000%	7,546	-81.385%
2023-06-28	0.700000	0.700000	0.576333	0.650000	+10.169%	4,246	-81.385%
2023-06-27	0.687500	0.687500	0.580000	0.590000	-10.606%	19,880	-79.492%
2023-06-26	0.670000	0.702500	0.660000	0.660000	-5.714%	1,496	-81.667%
2023-06-23	0.700000	0.700000	0.680000	0.700000	-1.892%	7,144	-82.714%
2023-06-22	0.705000	0.745000	0.700000	0.713500	+1.206%	5,170	-83.041%
2023-06-21	0.690000	0.749899	0.680000	0.705000	+3.675%	3,428	-82.837%
2023-06-20	0.690000	0.716976	0.680010	0.680010	+0.504%	13,847	-82.206%
2023-06-16	0.711000	0.711000	0.670900	0.676600	-4.028%	6,614	-82.116%
2023-06-15	0.710000	0.713400	0.677001	0.705000	+0.858%	2,186	-82.837%
2023-06-14	0.689000	0.699000	0.674100	0.699000	+4.328%	2,855	-82.690%
2023-06-13	0.696100	0.699000	0.670000	0.670000	+2.682%	2,369	-81.940%
2023-06-12	0.670000	0.705600	0.650100	0.652500	-9.375%	22,580	-81.456%
2023-06-09	0.750000	0.750000	0.710000	0.720000	-4.000%	17,848	-83.194%
2023-06-08	0.710000	0.750000	0.630000	0.750000	+11.940%	29,268	-83.867%
2023-06-07	0.703500	0.736300	0.670000	0.670000	0.000%	2,643	-81.940%
2023-06-06	0.750000	0.750000	0.662010	0.670000	-9.459%	19,185	-81.940%
2023-06-05	0.721500	0.750000	0.662000	0.740000	+8.029%	6,864	-83.649%
2023-06-02	0.670000	0.700000	0.670000	0.685000	-0.175%	29,769	-82.336%
2023-06-01	0.655312	0.686200	0.655312	0.686200	+5.407%	6,181	-82.367%
2023-05-31	0.615500	0.687900	0.615500	0.651000	-9.015%	2,782	-81.413%
2023-05-30	0.650000	0.724900	0.610000	0.715500	+6.775%	69,233	-83.089%
2023-05-26	0.670100	0.689500	0.670000	0.670101	-1.456%	16,370	-81.943%
2023-05-25	0.660051	0.680000	0.660051	0.680000	+4.615%	2,748	-82.206%
2023-05-24	0.654200	0.679700	0.640100	0.650000	-0.015%	5,767	-81.385%
2023-05-23	0.685300	0.685300	0.650000	0.650100	-8.009%	13,434	-81.387%
2023-05-22	0.652000	0.706700	0.642100	0.706700	+1.683%	5,852	-82.878%
2023-05-19	0.720000	0.720000	0.642100	0.695000	+1.460%	2,053	-82.590%
2023-05-18	0.650000	0.710000	0.640000	0.685000	+1.481%	14,936	-82.336%
2023-05-17	0.710000	0.721261	0.660100	0.675000	-4.930%	25,281	-82.074%
2023-05-16	0.713000	0.749900	0.700000	0.710000	-5.333%	19,549	-82.958%
2023-05-15	0.710000	0.780000	0.643001	0.750000	+5.634%	18,023	-83.867%
2023-05-12	0.827000	0.888800	0.676000	0.710000	+12.734%	394,900	-82.958%
2023-05-11	0.630000	0.640000	0.618000	0.629800	+0.768%	11,264	-80.788%
2023-05-10	0.698400	0.698400	0.625000	0.625000	-8.088%	27,244	-80.640%
2023-05-09	0.664700	0.700100	0.662000	0.680000	-0.686%	10,661	-82.206%
2023-05-08	0.696900	0.696900	0.660000	0.684700	+15.289%	4,575	-82.328%
2023-05-05	0.584300	0.692500	0.582700	0.593900	-11.609%	21,823	-79.626%
2023-05-04	0.590200	0.671900	0.580000	0.671900	+7.746%	24,372	-81.991%
2023-05-03	0.620100	0.629300	0.590000	0.623599	-1.000%	7,260	-80.597%
2023-05-02	0.539900	0.640000	0.539500	0.629900	+16.648%	28,265	-80.791%
2023-05-01	0.630000	0.630000	0.501000	0.540000	-14.286%	100,508	-77.593%
2023-04-28	0.658500	0.715000	0.550100	0.630000	-1.563%	55,933	-80.794%
2023-04-27	0.654900	0.654900	0.613200	0.640000	-0.451%	17,945	-81.094%
2023-04-26	0.654900	0.654900	0.631000	0.642900	-1.832%	18,842	-81.179%
2023-04-25	0.770000	0.770000	0.562000	0.654900	-5.770%	100,860	-81.524%
2023-04-24	0.713500	0.719900	0.692700	0.695000	+4.827%	9,806	-82.590%
2023-04-21	0.650000	0.699630	0.650000	0.663000	+1.687%	20,339	-81.750%
2023-04-20	0.760000	0.760000	0.651300	0.652000	-11.963%	83,006	-81.442%
2023-04-19	0.719800	0.760000	0.700100	0.740600	+0.081%	21,972	-83.662%
2023-04-18	0.750000	0.760000	0.650100	0.740000	+1.093%	37,502	-83.649%
2023-04-17	0.710600	0.764100	0.650000	0.732000	+7.647%	37,053	-83.470%
2023-04-14	0.725000	0.730001	0.650200	0.680000	-9.212%	19,812	-82.206%
2023-04-13	0.647501	0.770000	0.600000	0.749000	+19.840%	85,052	-83.845%
2023-04-12	0.620000	0.654600	0.603000	0.625000	-1.420%	43,663	-80.640%
2023-04-11	0.649900	0.680000	0.610000	0.634000	-7.849%	58,407	-80.915%
2023-04-10	0.690000	0.690000	0.630000	0.688000	-0.290%	63,408	-82.413%
2023-04-06	0.689900	0.700000	0.650000	0.690000	-2.817%	48,280	-82.464%
2023-04-05	0.770000	0.792900	0.694300	0.710000	-6.971%	72,887	-82.958%
2023-04-04	0.803100	0.803100	0.750000	0.763200	+3.527%	70,697	-84.146%
2023-04-03	0.950000	0.976332	0.702500	0.737200	-21.989%	276,426	-83.587%
2023-03-31	1.110000	1.220000	0.870200	0.945000	-24.400%	379,309	-87.196%
2023-03-30	1.270000	1.470000	0.984300	1.250000	+6.838%	1,018,883	-90.320%
2023-03-29	1.120000	1.390000	0.998500	1.170000	+3.540%	1,014,244	-89.658%
2023-03-28	0.712000	1.420000	0.712000	1.130000	+50.166%	4,702,451	-89.292%
2023-03-27	0.950000	1.040000	0.722200	0.752500	-26.942%	1,324,152	-83.920%
2023-03-24	0.525000	1.360000	0.525000	1.030000	+106.000%	9,894,857	-88.252%
2023-03-23	0.600000	0.600000	0.500000	0.500000	-12.281%	13,595	-75.800%
2023-03-22	0.550000	0.599900	0.550000	0.570000	+3.618%	11,714	-78.772%
2023-03-21	0.599000	0.665000	0.550100	0.550100	-16.652%	18,149	-78.004%
2023-03-20	0.587500	0.690000	0.587500	0.660000	+6.383%	21,968	-81.667%
2023-03-17	0.635600	0.667400	0.600000	0.620400	-7.953%	3,416	-80.496%
2023-03-16	0.510000	0.690000	0.510000	0.674000	+12.333%	22,401	-82.047%
2023-03-15	0.680000	0.729900	0.580000	0.600000	-17.808%	23,613	-79.833%
2023-03-14	0.805600	0.813100	0.700000	0.730000	-1.030%	11,191	-83.425%
2023-03-13	0.840000	0.840000	0.710100	0.737600	-12.201%	20,376	-83.595%
2023-03-10	0.850000	0.850000	0.780100	0.840100	-11.568%	21,074	-85.597%
2023-03-09	0.920000	1.000000	0.810000	0.950000	0.000%	13,139	-87.263%
2023-03-08	1.050000	1.120000	0.940000	0.950000	-5.473%	29,556	-87.263%
2023-03-07	1.010000	1.070000	1.000000	1.005000	-6.075%	12,888	-87.960%
2023-03-06	1.100000	1.100000	1.030000	1.070000	-3.604%	5,138	-88.692%
2023-03-03	1.120000	1.212300	1.050000	1.110000	+4.717%	9,013	-89.099%
2023-03-02	0.990000	1.100000	0.990000	1.060000	+8.174%	35,777	-88.585%
2023-03-01	1.330000	1.336000	0.885100	0.979900	-22.843%	54,569	-87.652%
2023-02-28	1.510000	1.530000	1.080000	1.270000	-19.620%	83,401	-90.472%
2023-02-27	1.820000	1.820000	1.580000	1.580000	-8.326%	4,842	-92.342%
2023-02-24	1.800000	1.820000	1.723500	1.723500	-5.820%	3,685	-92.979%
2023-02-23	1.790000	1.840000	1.790000	1.830000	0.000%	2,144	-93.388%
2023-02-22	1.777000	1.837700	1.776200	1.830000	+0.274%	3,875	-93.388%
2023-02-21	1.780000	1.885300	1.670000	1.825000	-3.439%	6,951	-93.370%
2023-02-17	1.800000	1.900000	1.800000	1.890000	-0.526%	3,925	-93.598%
2023-02-16	1.900000	1.900000	1.900000	1.900000	-2.062%	102	-93.632%
2023-02-14	1.820000	1.949900	1.820000	1.940000	-0.513%	1,865	-93.763%
2023-02-13	2.000000	2.000000	1.860000	1.950000	+0.515%	4,927	-93.795%
2023-02-10	1.840000	1.980000	1.800000	1.940000	+4.865%	12,076	-93.763%
2023-02-09	1.800000	1.850000	1.780000	1.850000	+2.778%	8,796	-93.459%
2023-02-08	1.817200	1.825000	1.800000	1.800000	-1.370%	4,495	-93.278%
2023-02-07	1.790000	1.907000	1.790000	1.825000	-0.273%	8,588	-93.370%
2023-02-06	1.940000	2.050000	1.480000	1.830000	-13.679%	166,045	-93.388%
2023-02-03	2.250000	2.260000	2.100000	2.120000	-1.395%	15,196	-94.292%
2023-02-02	2.080000	2.240000	1.990000	2.150000	-1.376%	14,895	-94.372%
2023-02-01	2.190000	2.190000	2.170000	2.180000	+1.869%	2,531	-94.450%
2023-01-31	2.210000	2.210000	2.120000	2.140000	+5.419%	7,861	-94.346%
2023-01-30	2.100000	2.120000	1.910000	2.030000	-6.881%	29,396	-94.039%
2023-01-27	2.240000	2.240000	2.160000	2.180000	+0.461%	4,147	-94.450%
2023-01-26	2.190000	2.200000	2.150000	2.170000	-1.921%	1,368	-94.424%
2023-01-24	2.180000	2.212500	2.180000	2.212500	+2.431%	954	-94.531%
2023-01-23	2.260000	2.260000	2.120000	2.160000	-1.818%	3,953	-94.398%
2023-01-20	2.230000	2.230000	2.200000	2.200000	-1.345%	705	-94.500%
2023-01-19	2.240000	2.240000	2.230000	2.230000	+0.709%	1,185	-94.574%
2023-01-18	2.220000	2.220000	2.214300	2.214300	+7.490%	269	-94.536%
2023-01-17	2.050000	2.200000	2.050000	2.060000	+11.351%	1,843	-94.126%
2023-01-13	1.986500	2.130000	1.850000	1.850000	-6.566%	4,477	-93.459%
2023-01-12	2.080000	2.080000	1.810000	1.980000	-3.883%	12,924	-93.889%
2023-01-11	2.071200	2.071200	1.900000	2.060000	-6.998%	10,376	-94.126%
2023-01-10	2.210000	2.220000	2.210000	2.215000	0.000%	879	-94.537%
2023-01-09	2.300000	2.319900	2.140100	2.215000	+1.606%	6,390	-94.537%
2023-01-06	2.130000	2.240000	2.080000	2.180000	+1.447%	2,217	-94.450%
2023-01-05	2.148900	2.148900	2.148900	2.148900	-0.051%	996	-94.369%
2023-01-04	2.090000	2.240000	2.080000	2.150000	+2.871%	21,822	-94.372%
2023-01-03	2.090000	2.090000	2.090000	2.090000	+8.290%	729	-94.211%
2022-12-30	2.030000	2.060000	1.900000	1.930000	-6.763%	73,666	-93.731%
2022-12-29	2.000000	2.080000	1.967900	2.070000	-0.957%	2,801	-94.155%
2022-12-28	2.010000	2.090000	2.010000	2.090000	0.000%	12,026	-94.211%
2022-12-23	2.060000	2.090000	2.055000	2.090000	+1.951%	2,084	-94.211%
2022-12-22	2.052700	2.052700	2.050000	2.050000	-0.485%	793	-94.098%
2022-12-21	2.079000	2.190000	2.060000	2.060000	-5.936%	2,911	-94.126%
2022-12-19	2.020100	2.190000	2.020100	2.190000	0.000%	3,220	-94.475%
2022-12-16	2.190000	2.190000	2.170000	2.190000	+1.860%	2,923	-94.475%
2022-12-15	2.112900	2.150000	2.085000	2.150000	+3.365%	5,350	-94.372%
2022-12-14	2.100000	2.100000	2.080000	2.080000	-5.882%	1,472	-94.183%
2022-12-13	2.170000	2.210000	2.170000	2.210000	+4.245%	908	-94.525%
2022-12-12	2.030000	2.120000	2.030000	2.120000	-0.469%	1,430	-94.292%
2022-12-08	2.100000	2.170000	2.100000	2.130000	+2.404%	2,343	-94.319%
2022-12-07	2.278200	2.278200	1.920000	2.080000	-4.460%	14,220	-94.183%
2022-12-06	2.118300	2.180000	2.117500	2.177100	+3.800%	1,215	-94.442%
2022-12-05	2.129900	2.129900	2.097400	2.097400	+1.811%	1,197	-94.231%
2022-12-02	2.070000	2.170000	2.060000	2.060100	-5.500%	2,383	-94.126%
2022-12-01	2.180000	2.180000	2.170000	2.180000	0.000%	1,120	-94.450%
2022-11-30	2.111000	2.180000	2.000000	2.180000	+0.461%	5,587	-94.450%
2022-11-29	2.164600	2.170000	2.125000	2.170000	-5.240%	2,213	-94.424%
2022-11-28	2.230000	2.350000	2.090000	2.290000	+1.778%	19,107	-94.716%
2022-11-25	2.250000	2.250000	2.250000	2.250000	+4.646%	583	-94.622%
2022-11-23	2.190000	2.300000	2.150000	2.150100	-4.863%	10,895	-94.372%
2022-11-22	2.255000	2.260000	2.210100	2.260000	+7.619%	2,531	-94.646%
2022-11-21	1.970000	2.180000	1.970000	2.100000	-2.778%	1,402	-94.238%
2022-11-18	2.169500	2.169500	2.144200	2.160000	-3.571%	1,805	-94.398%
2022-11-17	2.380000	2.380000	2.090000	2.240000	-7.438%	14,313	-94.598%
2022-11-16	2.560100	2.670000	2.190000	2.420000	-8.679%	12,210	-95.000%
2022-11-15	2.653700	2.680000	2.650000	2.650000	-7.666%	2,141	-95.434%
2022-11-14	2.970000	2.970000	2.850000	2.870000	-3.367%	2,052	-95.784%
2022-11-11	3.230000	3.230000	2.955000	2.970000	+4.211%	2,107	-95.926%
2022-11-10	2.630000	2.850000	2.620100	2.850000	+12.200%	2,436	-95.754%
2022-11-09	2.570500	2.570500	2.540100	2.540100	-10.402%	1,624	-95.236%
2022-11-08	2.875400	2.875400	2.800000	2.835000	-2.911%	3,900	-95.732%
2022-11-07	2.980000	3.070000	2.870000	2.920000	-4.886%	3,978	-95.856%
2022-11-04	2.735400	3.139900	2.720100	3.070000	+10.830%	16,314	-96.059%
2022-11-03	2.910000	2.910000	2.733000	2.770000	-8.278%	4,952	-95.632%
2022-11-02	3.310000	3.310000	3.000000	3.020000	-9.851%	4,861	-95.993%
2022-11-01	3.460000	3.470000	3.350000	3.350000	-1.180%	810	-96.388%
2022-10-31	3.469900	3.469900	3.390000	3.390000	-1.453%	847	-96.431%
2022-10-28	3.500000	3.750000	3.357100	3.440000	-0.865%	3,302	-96.483%
2022-10-27	3.730000	3.730000	3.400000	3.470000	-8.201%	6,071	-96.513%
2022-10-26	3.750000	4.380000	3.740000	3.780000	+2.135%	17,379	-96.799%
2022-10-25	3.630000	3.770000	3.630000	3.701000	-2.861%	7,544	-96.731%
2022-10-24	3.540000	3.909900	3.540000	3.810000	+12.722%	13,091	-96.824%
2022-10-21	3.370000	3.450000	3.360000	3.380000	-2.594%	1,843	-96.420%
2022-10-20	3.440000	3.510000	3.390000	3.470000	+3.954%	1,884	-96.513%
2022-10-19	3.360000	3.440000	3.338000	3.338000	-5.170%	2,269	-96.375%
2022-10-18	3.547300	3.600000	3.460000	3.520000	+2.029%	3,269	-96.563%
2022-10-17	3.380000	3.460000	3.157500	3.450000	+5.828%	4,516	-96.493%
2022-10-14	3.265000	3.330000	3.200000	3.260000	-2.976%	2,180	-96.288%
2022-10-13	3.440000	3.440000	3.220000	3.360000	-1.031%	11,595	-96.399%
2022-10-12	3.580000	3.580000	3.348200	3.395000	+2.259%	3,403	-96.436%
2022-10-11	3.025000	3.550000	3.025000	3.320000	+14.879%	22,957	-96.355%
2022-10-10	3.270000	3.280000	2.890000	2.890000	-11.621%	2,825	-95.813%
2022-10-07	3.200000	3.410000	3.070000	3.270000	-0.608%	2,217	-96.300%
2022-10-06	3.350000	3.350000	3.290000	3.290000	-1.500%	1,116	-96.322%
2022-10-05	3.370000	3.400000	3.340100	3.340100	+4.378%	1,916	-96.377%
2022-10-04	3.035000	3.260000	3.035000	3.200000	+7.023%	2,851	-96.219%
2022-10-03	2.580000	3.000000	2.580000	2.990000	+15.151%	5,008	-95.953%
2022-09-30	2.750000	2.805300	2.596600	2.596600	-2.567%	3,683	-95.340%
2022-09-29	3.000000	3.000000	2.665000	2.665000	-5.160%	2,667	-95.460%
2022-09-28	2.807300	2.810000	2.807300	2.810000	-0.710%	344	-95.694%
2022-09-27	2.680000	2.830100	2.680000	2.830100	+6.000%	1,879	-95.725%
2022-09-26	2.670000	2.790000	2.577700	2.669900	-4.133%	4,698	-95.468%
2022-09-23	3.071000	3.071000	2.785000	2.785000	-12.145%	8,702	-95.655%
2022-09-22	3.510000	3.610000	3.030000	3.170000	-0.314%	12,662	-96.183%
2022-09-21	2.980000	3.440000	2.980000	3.180000	+6.000%	7,816	-96.195%
2022-09-20	2.930000	3.294200	2.880000	3.000000	-1.639%	17,474	-95.967%
2022-09-19	3.090000	3.210000	2.980000	3.050000	-3.785%	4,972	-96.033%
2022-09-16	2.980000	3.179900	2.980000	3.170000	+8.935%	5,981	-96.183%
2022-09-15	2.650000	3.069900	2.650000	2.910000	+9.811%	14,754	-95.842%
2022-09-14	2.614100	2.670000	2.614100	2.650000	+4.331%	2,569	-95.434%
2022-09-13	2.620000	2.780000	2.480000	2.540000	-6.960%	11,973	-95.236%
2022-09-12	2.700000	2.920000	2.590100	2.730000	+5.000%	51,704	-95.568%
2022-09-09	2.569900	2.724800	2.490000	2.600000	+4.000%	14,778	-95.346%
2022-09-08	2.400000	2.500000	2.250000	2.500000	+1.309%	35,406	-95.160%
2022-09-07	2.520000	2.700000	2.370100	2.467700	-7.922%	41,572	-95.097%
2022-09-06	2.910000	2.910000	2.650000	2.680000	-4.626%	20,107	-95.485%
2022-09-02	2.811000	2.900100	2.800000	2.810000	-1.748%	11,127	-95.694%
2022-09-01	3.110000	3.185000	2.800000	2.860000	-12.270%	44,596	-95.769%
2022-08-31	3.560000	3.560000	3.250000	3.260000	-5.507%	37,699	-96.288%
2022-08-30	3.390000	3.450000	3.280000	3.450000	-3.090%	30,888	-96.493%
2022-08-29	3.340000	3.560000	3.110000	3.560000	-2.466%	58,758	-96.601%
2022-08-26	3.420000	3.650000	3.340000	3.650000	+5.797%	93,487	-96.685%

.dark-mode .Rfd8Z3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rfd8Z3{ color: #333333; background-color: white; border: 2px solid #333333; }GBNHGreenbrook TMS Inc. Common Sharesstock NASDAQ

GBNH
Greenbrook TMS Inc. Common Shares
stock NASDAQ