Global Blood Ther (NQ: GBT )

26.54 USD -0.25 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 26.59 27.13 26.12 26.54 1,511,436 -0.25(-0.93%)
Jan 20, 2022 28.49 29.13 26.53 26.79 1,858,335 -1.05(-3.77%)
Jan 19, 2022 27.55 30.23 27.30 27.84 1,367,153 +0.41(+1.49%)
Jan 18, 2022 28.78 29.19 27.34 27.43 1,510,059 -1.56(-5.38%)
Jan 14, 2022 28.99 0 +1.26(+4.54%)
Jan 13, 2022 29.04 29.04 27.60 27.73 1,445,117 -1.43(-4.90%)
Jan 12, 2022 30.28 30.46 29.08 29.16 1,356,443 -1.07(-3.54%)
Jan 11, 2022 29.13 30.25 28.85 30.23 1,025,853 +1.06(+3.63%)
Jan 10, 2022 28.55 29.25 27.47 29.17 910,370 +0.54(+1.89%)
Jan 07, 2022 28.37 29.66 28.00 28.63 1,023,858 +0.22(+0.77%)
Jan 06, 2022 27.69 28.76 27.07 28.41 1,261,282 +0.74(+2.67%)
Jan 05, 2022 29.32 29.99 27.63 27.67 1,266,184 -1.66(-5.66%)
Jan 04, 2022 29.88 30.44 28.84 29.33 1,519,352 -1.13(-3.71%)
Jan 03, 2022 29.56 31.00 28.81 30.46 973,261 +1.19(+4.07%)
Dec 31, 2021 29.92 30.59 29.13 29.27 729,191 -0.59(-1.98%)
Dec 30, 2021 29.86 31.10 29.59 29.86 896,596 -0.39(-1.29%)
Dec 29, 2021 30.58 31.00 29.96 30.25 747,742 -0.54(-1.75%)
Dec 28, 2021 30.80 31.94 30.65 30.79 1,031,875 -0.10(-0.32%)
Dec 27, 2021 32.34 32.34 30.88 30.89 1,285,057 -1.50(-4.63%)
Dec 23, 2021 30.28 32.90 30.00 32.39 1,535,441 +1.32(+4.25%)
Dec 22, 2021 31.17 31.99 30.50 31.07 1,060,947 -0.07(-0.22%)
Dec 21, 2021 31.17 32.14 30.97 31.14 1,431,399 -0.78(-2.46%)
Dec 20, 2021 29.98 32.08 29.50 31.92 2,446,964 +1.37(+4.50%)
Dec 17, 2021 27.47 30.80 26.86 30.55 3,575,289 +2.85(+10.31%)
Dec 16, 2021 28.20 28.99 27.22 27.70 2,308,136 -0.50(-1.79%)
Dec 15, 2021 28.20 28.36 26.06 28.20 6,418,032 +3.30(+13.25%)
Dec 14, 2021 25.51 26.99 24.61 24.90 11,927,488 -4.81(-16.19%)
Dec 13, 2021 26.08 32.49 24.71 29.71 5,240,844 +2.12(+7.68%)
Dec 10, 2021 29.09 29.28 27.35 27.59 1,095,038 -1.48(-5.09%)
Dec 09, 2021 30.09 30.67 28.89 29.07 599,546 -1.32(-4.35%)
Dec 08, 2021 29.87 30.92 29.20 30.39 876,694 +0.88(+2.99%)
Dec 07, 2021 29.77 30.60 29.17 29.51 1,346,082 +1.34(+4.75%)
Dec 06, 2021 27.55 28.77 26.86 28.17 775,965 +0.71(+2.59%)
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 1,808,857 -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 34.18 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%)
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.