Global Blood Ther (NQ: GBT )

67.99 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 67.91 68.04 67.83 67.99 1,469,191 +0.02(+0.03%)
Sep 22, 2022 67.78 68.09 67.67 67.97 1,736,536 +0.28(+0.41%)
Sep 21, 2022 67.92 68.20 67.65 67.69 2,543,974 -0.20(-0.29%)
Sep 20, 2022 67.87 68.15 67.76 67.89 3,634,784 -0.14(-0.21%)
Sep 19, 2022 67.69 68.03 67.61 68.03 2,222,420 +0.41(+0.61%)
Sep 16, 2022 67.71 67.78 67.54 67.62 5,714,483 -0.16(-0.24%)
Sep 15, 2022 67.85 67.89 67.66 67.78 2,494,683 -0.17(-0.25%)
Sep 14, 2022 67.80 67.95 67.70 67.95 3,095,960 +0.20(+0.30%)
Sep 13, 2022 67.78 67.98 67.75 67.75 2,851,802 -0.12(-0.18%)
Sep 12, 2022 67.86 67.93 67.74 67.87 3,003,569 +0.11(+0.16%)
Sep 09, 2022 67.88 68.03 67.76 67.76 3,707,660 -0.22(-0.32%)
Sep 08, 2022 67.94 67.99 67.70 67.98 3,460,917 -0.01(-0.01%)
Sep 07, 2022 67.75 68.05 67.73 67.99 2,110,140 +0.11(+0.16%)
Sep 06, 2022 67.91 67.96 67.68 67.88 4,256,421 +0.08(+0.12%)
Sep 02, 2022 68.09 68.09 67.74 67.80 3,850,219 -0.35(-0.51%)
Sep 01, 2022 67.82 68.15 67.73 68.15 2,757,208 +0.25(+0.37%)
Aug 31, 2022 67.90 68.11 67.61 67.90 2,329,606 +0.01(+0.01%)
Aug 30, 2022 67.73 67.90 67.60 67.89 2,422,497 +0.21(+0.31%)
Aug 29, 2022 67.32 67.78 67.27 67.68 3,115,872 +0.34(+0.50%)
Aug 26, 2022 67.67 67.67 67.25 67.34 3,425,863 -0.21(-0.31%)
Aug 25, 2022 67.48 67.62 67.33 67.55 2,051,519 +0.12(+0.18%)
Aug 24, 2022 67.28 67.50 67.20 67.43 2,955,810 +0.13(+0.19%)
Aug 23, 2022 67.25 67.31 67.00 67.30 4,871,676 +0.08(+0.12%)
Aug 22, 2022 67.09 67.36 67.02 67.22 3,219,953 +0.20(+0.30%)
Aug 19, 2022 67.10 67.20 66.91 67.02 4,742,113 -0.03(-0.04%)
Aug 18, 2022 67.07 67.48 66.94 67.05 3,396,332 +0.05(+0.07%)
Aug 17, 2022 67.00 67.19 66.96 67.00 5,365,379 +0.00(+0.00%)
Aug 16, 2022 66.98 67.19 66.94 67.00 4,809,545 -0.04(-0.06%)
Aug 15, 2022 66.71 67.28 66.68 67.04 5,351,901 +0.29(+0.43%)
Aug 12, 2022 66.67 66.81 66.59 66.75 5,756,289 +0.18(+0.27%)
Aug 11, 2022 66.86 66.90 66.50 66.57 6,338,025 -0.27(-0.40%)
Aug 10, 2022 66.64 66.87 66.58 66.84 5,799,845 +0.25(+0.38%)
Aug 09, 2022 66.53 66.66 66.46 66.59 7,289,629 -0.01(-0.02%)
Aug 08, 2022 66.69 66.77 66.55 66.60 39,797,436 +2.76(+4.32%)
Aug 05, 2022 47.41 73.02 46.57 63.84 13,976,227 +15.85(+33.03%)
Aug 04, 2022 44.10 48.49 43.53 47.99 8,854,390 +14.06(+41.44%)
Aug 03, 2022 33.40 34.82 33.38 33.93 1,472,186 +1.00(+3.04%)
Aug 02, 2022 32.34 33.23 32.10 32.93 665,520 +0.53(+1.64%)
Aug 01, 2022 31.51 33.65 31.51 32.40 891,425 -0.32(-0.98%)
Jul 29, 2022 32.43 32.81 31.58 32.72 802,542 -0.01(-0.03%)
Jul 28, 2022 33.86 34.58 32.21 32.73 714,011 -1.30(-3.82%)
Jul 27, 2022 33.44 34.42 32.94 34.03 1,264,149 +0.68(+2.04%)
Jul 26, 2022 33.46 34.03 32.43 33.35 883,136 -0.17(-0.51%)
Jul 25, 2022 33.81 34.17 33.07 33.52 997,289 -0.14(-0.42%)
Jul 22, 2022 35.09 35.09 33.52 33.66 1,025,727 -1.16(-3.33%)
Jul 21, 2022 35.15 35.67 34.62 34.82 668,879 -0.47(-1.33%)
Jul 20, 2022 34.85 36.06 34.41 35.29 797,910 +0.32(+0.92%)
Jul 19, 2022 35.16 35.87 34.33 34.97 1,095,983 +0.19(+0.55%)
Jul 18, 2022 36.05 36.72 34.48 34.78 1,615,713 -1.21(-3.36%)
Jul 15, 2022 35.33 36.02 34.08 35.99 935,620 +1.26(+3.63%)
Jul 14, 2022 35.10 35.15 34.37 34.73 792,348 -0.60(-1.70%)
Jul 13, 2022 33.94 36.05 33.70 35.33 785,259 +0.49(+1.41%)
Jul 12, 2022 34.00 35.22 33.15 34.84 1,068,614 +1.13(+3.35%)
Jul 11, 2022 34.79 34.98 33.50 33.71 1,035,207 -1.14(-3.27%)
Jul 08, 2022 33.99 34.99 33.80 34.85 935,530 +0.43(+1.25%)
Jul 07, 2022 33.17 35.10 33.15 34.42 1,041,731 +0.93(+2.78%)
Jul 06, 2022 33.14 35.50 33.14 33.49 1,474,419 +0.21(+0.63%)
Jul 05, 2022 32.37 33.37 31.95 33.28 1,422,970 +0.48(+1.46%)
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.