Global Blood Ther (NQ: GBT )

40.81 USD -0.52 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 41.26 41.31 40.37 40.81 641,822 -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%)
Apr 01, 2021 41.12 42.93 40.50 42.62 771,200 +1.87(+4.59%)
Mar 31, 2021 40.92 42.22 40.25 40.75 958,001 +0.00(+0.00%)
Mar 30, 2021 39.89 41.19 39.27 40.75 918,969 +1.01(+2.54%)
Mar 29, 2021 39.91 40.63 39.10 39.74 618,055 -0.30(-0.75%)
Mar 26, 2021 40.54 40.70 38.33 40.04 729,300 -0.39(-0.96%)
Mar 25, 2021 39.88 40.75 38.71 40.43 690,357 +0.37(+0.92%)
Mar 24, 2021 42.35 42.45 40.05 40.06 699,925 -2.53(-5.94%)
Mar 23, 2021 44.10 44.57 42.10 42.59 567,162 -2.11(-4.72%)
Mar 22, 2021 43.46 45.61 43.21 44.70 576,520 +1.73(+4.03%)
Mar 19, 2021 43.06 43.60 42.23 42.97 1,597,400 +0.27(+0.63%)
Mar 18, 2021 43.99 44.24 42.57 42.70 560,616 -1.58(-3.57%)
Mar 17, 2021 43.49 44.37 42.27 44.28 653,147 +0.05(+0.11%)
Mar 16, 2021 45.69 46.96 43.08 44.23 780,532 -1.78(-3.87%)
Mar 15, 2021 44.14 46.94 44.00 46.01 832,311 +1.99(+4.52%)
Mar 12, 2021 43.83 44.46 42.58 44.02 744,800 +1.12(+2.61%)
Mar 11, 2021 42.01 43.46 41.37 42.90 726,826 +1.38(+3.32%)
Mar 10, 2021 42.19 42.70 40.84 41.52 592,594 -0.31(-0.74%)
Mar 09, 2021 39.82 42.59 39.82 41.83 947,595 +2.89(+7.42%)
Mar 08, 2021 41.19 41.25 38.78 38.94 1,082,781 -2.02(-4.93%)
Mar 05, 2021 40.60 41.00 37.78 40.96 1,935,800 +0.62(+1.54%)
Mar 04, 2021 41.77 42.21 39.05 40.34 1,231,045 -1.98(-4.68%)
Mar 03, 2021 44.10 44.43 42.32 42.32 611,259 -1.71(-3.88%)
Mar 02, 2021 44.39 45.91 43.78 44.03 604,689 -0.45(-1.01%)
Mar 01, 2021 43.26 45.20 43.01 44.48 942,742 +1.88(+4.41%)
Feb 26, 2021 43.89 44.65 40.84 42.60 1,438,400 -0.90(-2.07%)
Feb 25, 2021 44.60 46.82 42.80 43.50 3,895,323 -5.69(-11.57%)
Feb 24, 2021 48.26 50.11 47.24 49.19 943,242 +1.16(+2.42%)
Feb 23, 2021 46.71 49.46 46.35 48.03 1,428,593 -0.44(-0.91%)
Feb 22, 2021 48.71 49.46 46.62 48.47 1,180,996 +0.14(+0.29%)
Feb 19, 2021 49.02 49.75 48.06 48.33 806,400 -0.43(-0.88%)
Feb 18, 2021 48.48 48.87 47.37 48.76 880,793 -0.41(-0.83%)
Feb 17, 2021 50.12 50.63 48.74 49.17 866,322 -0.97(-1.93%)
Feb 16, 2021 49.00 50.98 48.50 50.14 1,069,635 +1.64(+3.38%)
Feb 12, 2021 47.54 48.75 46.26 48.50 723,300 +0.96(+2.02%)
Feb 11, 2021 49.10 49.11 47.06 47.54 662,850 -1.04(-2.14%)
Feb 10, 2021 49.96 50.57 48.14 48.58 615,317 -0.57(-1.16%)
Feb 09, 2021 50.92 51.07 49.02 49.15 619,115 -1.59(-3.13%)
Feb 08, 2021 51.05 52.00 50.25 50.74 581,302 -0.07(-0.14%)
Feb 05, 2021 50.26 51.11 49.75 50.81 475,300 +0.74(+1.48%)
Feb 04, 2021 50.88 50.88 49.37 50.07 839,142 +0.06(+0.12%)
Feb 03, 2021 48.68 51.33 48.68 50.01 657,495 +0.48(+0.97%)
Feb 02, 2021 50.04 50.63 48.61 49.53 910,437 +0.04(+0.08%)
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.