Global Blood Ther (NQ: GBT )

27.46 USD -1.45 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 28.98 29.13 27.23 27.46 993,105 -1.45(-5.02%)
Dec 02, 2021 27.21 28.96 26.92 28.91 1,156,824 +1.78(+6.56%)
Dec 01, 2021 28.26 28.87 27.12 27.13 1,129,850 -1.13(-4.00%)
Nov 30, 2021 27.90 28.99 27.30 28.26 999,680 +0.35(+1.25%)
Nov 29, 2021 29.78 29.79 27.75 27.91 1,808,858 -1.34(-4.57%)
Nov 26, 2021 29.96 30.40 28.70 29.25 643,788 -1.04(-3.43%)
Nov 24, 2021 29.80 30.42 29.20 30.29 552,006 +0.26(+0.87%)
Nov 23, 2021 30.26 30.62 29.50 30.03 897,231 -0.49(-1.61%)
Nov 22, 2021 31.89 31.89 29.76 30.52 1,172,129 -0.90(-2.87%)
Nov 19, 2021 32.15 32.60 31.28 31.42 590,932 -1.04(-3.20%)
Nov 18, 2021 33.27 32.67 32.28 32.46 909,180 -0.51(-1.54%)
Nov 17, 2021 33.42 33.46 32.45 32.97 796,242 -0.60(-1.79%)
Nov 16, 2021 33.58 34.08 32.85 33.57 735,623 -0.30(-0.89%)
Nov 15, 2021 33.24 34.17 32.76 33.87 1,041,078 +1.16(+3.55%)
Nov 12, 2021 32.24 32.78 31.41 32.71 1,031,379 +0.77(+2.41%)
Nov 11, 2021 32.70 32.93 31.33 31.94 1,207,426 -0.65(-1.99%)
Nov 10, 2021 33.33 32.48 32.59 1,072,149 -0.87(-2.60%)
Nov 09, 2021 35.79 35.95 32.96 33.46 1,570,291 -1.94(-5.48%)
Nov 08, 2021 35.07 35.88 34.52 35.40 1,694,178 +0.05(+0.14%)
Nov 05, 2021 34.45 37.77 34.17 35.35 3,046,531 -4.02(-10.21%)
Nov 04, 2021 35.35 40.69 35.34 39.37 2,284,444 -0.89(-2.21%)
Nov 03, 2021 38.57 40.41 38.57 40.26 1,177,460 +1.16(+2.97%)
Nov 02, 2021 38.13 39.22 38.12 39.10 1,053,949 +0.16(+0.41%)
Nov 01, 2021 36.62 39.13 37.24 38.94 1,608,661 +2.42(+6.63%)
Oct 29, 2021 36.12 38.00 35.61 36.52 1,808,341 +0.19(+0.52%)
Oct 28, 2021 32.75 36.48 32.52 36.33 1,994,857 +3.55(+10.83%)
Oct 27, 2021 30.27 32.88 30.10 32.78 1,233,991 +2.78(+9.27%)
Oct 26, 2021 30.95 29.89 30.00 1,180,358 -0.86(-2.79%)
Oct 25, 2021 31.48 32.10 30.74 30.86 979,378 -0.71(-2.25%)
Oct 22, 2021 31.38 31.65 30.52 31.57 1,045,058 +0.21(+0.67%)
Oct 21, 2021 29.91 31.51 29.79 31.36 996,787 +1.57(+5.27%)
Oct 20, 2021 29.71 30.43 29.67 29.79 809,959 -0.52(-1.72%)
Oct 19, 2021 30.70 31.53 30.23 30.31 627,025 -0.40(-1.30%)
Oct 18, 2021 30.43 31.49 30.35 30.71 1,029,419 +0.19(+0.62%)
Oct 15, 2021 32.23 32.23 30.50 30.52 819,877 -1.41(-4.42%)
Oct 14, 2021 32.28 32.88 31.76 31.93 671,211 -0.07(-0.22%)
Oct 13, 2021 31.39 32.48 31.39 32.00 1,017,214 +0.63(+2.01%)
Oct 12, 2021 30.12 31.72 30.12 31.37 872,572 +1.07(+3.53%)
Oct 11, 2021 29.62 30.89 29.16 30.30 889,309 +0.70(+2.36%)
Oct 08, 2021 27.76 29.67 27.42 29.60 1,429,100 +1.82(+6.55%)
Oct 07, 2021 26.71 28.35 26.28 27.78 1,796,471 +2.37(+9.33%)
Oct 06, 2021 25.76 26.21 25.26 25.41 1,386,685 -0.40(-1.55%)
Oct 05, 2021 26.09 26.64 25.28 25.81 1,221,243 -0.31(-1.19%)
Oct 04, 2021 26.04 26.48 25.35 26.12 1,049,333 -0.13(-0.50%)
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.