Global Blood Ther (NQ: GBT )

35.68 USD -0.34 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 36.04 36.71 35.44 35.68 952,888 -0.34(-0.94%)
Jun 22, 2021 36.44 37.11 35.70 36.02 743,138 -0.67(-1.83%)
Jun 21, 2021 36.68 37.37 35.95 36.69 675,822 +0.05(+0.14%)
Jun 18, 2021 36.60 36.95 36.16 36.64 1,654,082 -0.45(-1.21%)
Jun 17, 2021 38.25 38.56 36.50 37.09 1,316,914 -1.17(-3.06%)
Jun 16, 2021 39.71 39.99 37.32 38.26 1,336,229 -1.29(-3.26%)
Jun 15, 2021 39.94 40.30 39.20 39.55 1,107,028 -0.73(-1.81%)
Jun 14, 2021 41.00 41.23 39.98 40.28 970,770 -0.36(-0.89%)
Jun 11, 2021 41.72 41.72 40.10 40.64 938,802 -1.03(-2.47%)
Jun 10, 2021 40.42 41.72 39.86 41.67 1,105,064 +1.25(+3.09%)
Jun 09, 2021 41.36 41.73 40.21 40.42 766,261 -0.51(-1.25%)
Jun 08, 2021 40.05 41.01 39.40 40.93 1,041,393 +1.08(+2.71%)
Jun 07, 2021 39.04 40.09 38.26 39.85 949,485 +0.85(+2.18%)
Jun 04, 2021 38.48 39.77 38.03 39.00 729,959 +0.74(+1.93%)
Jun 03, 2021 37.60 38.38 37.14 38.26 582,873 +0.70(+1.86%)
Jun 02, 2021 37.20 37.64 36.42 37.56 816,141 +0.36(+0.97%)
Jun 01, 2021 38.32 38.38 37.02 37.20 843,533 -1.23(-3.20%)
May 28, 2021 38.94 39.93 38.32 38.43 730,604 -0.35(-0.90%)
May 27, 2021 39.02 39.33 38.21 38.78 635,131 -0.43(-1.10%)
May 26, 2021 38.25 39.38 38.10 39.21 587,049 +1.09(+2.86%)
May 25, 2021 37.24 38.24 36.95 38.12 644,347 +0.89(+2.39%)
May 24, 2021 38.01 38.48 37.15 37.23 473,191 -0.57(-1.51%)
May 21, 2021 37.85 38.31 36.61 37.80 571,971 +0.06(+0.16%)
May 20, 2021 36.47 38.31 36.47 37.74 563,897 +1.31(+3.60%)
May 19, 2021 36.82 37.31 36.01 36.43 646,566 -0.86(-2.31%)
May 18, 2021 36.38 38.24 36.04 37.29 917,069 +0.98(+2.70%)
May 17, 2021 36.00 36.70 35.71 36.31 747,296 +0.13(+0.36%)
May 14, 2021 36.07 36.97 35.04 36.18 930,201 +0.72(+2.03%)
May 13, 2021 36.74 36.96 34.65 35.46 1,192,628 -1.14(-3.11%)
May 12, 2021 37.67 37.94 36.51 36.60 953,428 -1.19(-3.15%)
May 11, 2021 36.62 38.45 36.33 37.79 1,120,330 +0.32(+0.85%)
May 10, 2021 38.45 38.45 37.24 37.47 788,766 -1.15(-2.98%)
May 07, 2021 38.69 39.12 37.66 38.62 838,291 +0.39(+1.02%)
May 06, 2021 38.00 38.70 36.01 38.23 2,506,394 -1.60(-4.02%)
May 05, 2021 39.09 40.44 38.93 39.83 1,207,787 +0.85(+2.18%)
May 04, 2021 39.41 39.63 38.41 38.98 864,318 -0.97(-2.43%)
May 03, 2021 40.73 41.15 39.84 39.95 539,960 -0.83(-2.04%)
Apr 30, 2021 41.68 42.47 40.78 40.78 675,100 -1.01(-2.42%)
Apr 29, 2021 41.94 42.31 41.24 41.79 438,062 +0.44(+1.06%)
Apr 28, 2021 41.04 42.19 40.77 41.35 963,253 -0.01(-0.02%)
Apr 27, 2021 43.57 43.98 41.30 41.36 589,860 -2.06(-4.74%)
Apr 26, 2021 42.21 43.57 41.94 43.42 563,402 +1.31(+3.11%)
Apr 23, 2021 43.20 43.51 41.92 42.11 575,200 -1.05(-2.43%)
Apr 22, 2021 42.02 43.91 41.65 43.16 863,385 +0.87(+2.06%)
Apr 21, 2021 41.08 42.29 40.60 42.29 697,909 +1.02(+2.47%)
Apr 20, 2021 40.50 41.83 40.21 41.27 740,362 +0.47(+1.15%)
Apr 19, 2021 40.79 41.17 40.50 40.80 656,603 -0.01(-0.02%)
Apr 16, 2021 41.26 41.31 40.37 40.81 641,800 -0.52(-1.26%)
Apr 15, 2021 42.82 42.82 40.88 41.33 676,002 -0.14(-0.34%)
Apr 14, 2021 40.99 42.74 40.90 41.47 923,652 +1.29(+3.21%)
Apr 13, 2021 40.22 40.39 38.88 40.18 1,013,031 +0.21(+0.53%)
Apr 12, 2021 40.90 41.00 39.36 39.97 836,493 -0.80(-1.96%)
Apr 09, 2021 40.94 41.61 40.22 40.77 976,500 -0.45(-1.09%)
Apr 08, 2021 43.31 43.45 40.80 41.22 962,058 -1.06(-2.51%)
Apr 07, 2021 42.13 43.33 41.92 42.28 545,256 -0.18(-0.42%)
Apr 06, 2021 41.61 43.48 41.61 42.46 1,148,207 -0.03(-0.07%)
Apr 05, 2021 43.03 43.39 42.06 42.49 647,332 -0.13(-0.31%)
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.