Skip to main content

Greenbriar Sustainable Living Inc (TSV: GRB )

0.7500 -0.0100 (-1.32%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.130 1.130 1.130 1.130 506 +0.00(+0.00%)
Jan 30, 2023 1.110 1.150 1.100 1.130 6,350 -0.03(-2.59%)
Jan 27, 2023 1.110 1.160 1.110 1.160 8,039 +0.06(+5.45%)
Jan 26, 2023 1.130 1.130 1.100 1.100 14,505 -0.05(-4.35%)
Jan 25, 2023 1.140 1.150 1.130 1.150 10,400 +0.01(+0.88%)
Jan 24, 2023 1.140 1.140 1.140 1.140 902 +0.00(+0.00%)
Jan 20, 2023 1.140 0 +0.02(+1.79%)
Jan 19, 2023 1.150 1.150 1.120 1.120 1,652 -0.01(-0.88%)
Jan 18, 2023 1.130 1.130 1.130 1.130 700 -0.03(-2.59%)
Jan 17, 2023 1.130 1.160 1.130 1.160 4,203 -0.03(-2.52%)
Jan 13, 2023 1.190 0 +0.03(+2.59%)
Jan 11, 2023 1.160 0 +0.00(+0.00%)
Jan 10, 2023 1.130 1.160 1.130 1.160 8,728 +0.03(+2.65%)
Jan 09, 2023 1.130 1.130 1.120 1.130 18,655 -0.06(-5.04%)
Jan 06, 2023 1.200 1.200 1.180 1.190 8,010 -0.02(-1.65%)
Jan 05, 2023 1.200 1.210 1.200 1.210 5,000 +0.02(+1.68%)
Jan 04, 2023 1.200 1.210 1.190 1.190 5,500 -0.01(-0.83%)
Jan 03, 2023 1.240 1.240 1.200 1.200 19,415 -0.10(-7.69%)
Dec 30, 2022 1.300 0 +0.04(+3.17%)
Dec 28, 2022 1.260 0 +0.00(+0.00%)
Dec 23, 2022 1.260 0 +0.01(+0.80%)
Dec 22, 2022 1.260 1.260 1.230 1.250 31,753 -0.01(-0.79%)
Dec 21, 2022 1.270 1.270 1.260 1.260 5,003 +0.01(+0.80%)
Dec 20, 2022 1.270 1.270 1.250 1.250 8,000 -0.08(-6.02%)
Dec 19, 2022 1.340 1.340 1.330 1.330 10,201 +0.03(+2.31%)
Dec 16, 2022 1.270 1.300 1.270 1.300 5,300 +0.02(+1.56%)
Dec 15, 2022 1.290 1.290 1.280 1.280 9,105 -0.02(-1.54%)
Dec 14, 2022 1.330 1.330 1.300 1.300 5,500 -0.06(-4.41%)
Dec 13, 2022 1.350 1.360 1.350 1.360 3,200 +0.01(+0.74%)
Dec 12, 2022 1.310 1.390 1.310 1.350 20,128 -0.05(-3.57%)
Dec 09, 2022 1.320 1.400 1.320 1.400 11,654 +0.06(+4.48%)
Dec 08, 2022 1.340 1.340 1.340 1.340 7,700 +0.00(+0.00%)
Dec 07, 2022 1.340 1.340 1.340 1.340 2,400 -0.04(-2.90%)
Dec 06, 2022 1.390 1.400 1.350 1.380 19,301 -0.01(-0.72%)
Dec 05, 2022 1.400 1.420 1.390 1.390 9,283 -0.05(-3.47%)
Dec 02, 2022 1.460 1.460 1.440 1.440 3,004 +0.00(+0.00%)
Dec 01, 2022 1.450 1.450 1.440 1.440 11,243 -0.02(-1.37%)
Nov 30, 2022 1.440 1.460 1.440 1.460 10,550 +0.06(+4.29%)
Nov 29, 2022 1.450 1.450 1.400 1.400 6,800 -0.05(-3.45%)
Nov 28, 2022 1.450 1.450 1.450 1.450 31,400 +0.00(+0.00%)
Nov 25, 2022 1.470 1.470 1.450 1.450 15,600 -0.07(-4.61%)
Nov 24, 2022 1.420 1.550 1.420 1.520 47,306 +0.05(+3.40%)
Nov 23, 2022 1.450 1.490 1.410 1.470 5,671 +0.02(+1.38%)
Nov 22, 2022 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Nov 21, 2022 1.450 1.450 1.450 1.450 1,900 -0.06(-3.97%)
Nov 18, 2022 1.470 1.520 1.470 1.510 8,437 +0.04(+2.72%)
Nov 17, 2022 1.470 1.510 1.470 1.470 34,700 +0.00(+0.00%)
Nov 16, 2022 1.500 1.500 1.470 1.470 16,401 -0.04(-2.65%)
Nov 15, 2022 1.490 1.510 1.490 1.510 3,335 +0.02(+1.34%)
Nov 14, 2022 1.460 1.510 1.460 1.490 14,905 +0.04(+2.76%)
Nov 11, 2022 1.450 1.450 1.450 1.450 2,103 -0.04(-2.68%)
Nov 10, 2022 1.460 1.490 1.430 1.490 17,301 +0.03(+2.05%)
Nov 09, 2022 1.510 1.510 1.450 1.460 8,605 -0.02(-1.35%)
Nov 08, 2022 1.480 1.480 1.480 1.480 5,102 +0.00(+0.00%)
Nov 04, 2022 1.480 6 -0.03(-1.99%)
Nov 03, 2022 1.530 1.550 1.480 1.510 58,980 +0.01(+0.67%)
Nov 02, 2022 1.520 1.520 1.480 1.500 15,514 -0.01(-0.66%)
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.