Global Blood Ther (NQ: GBT )

54.10 USD -1.23 (-2.22%)
Official Closing Price Updated: 5:46 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 54.76 54.79 52.65 54.10 827,691 -1.23(-2.22%)
Sep 18, 2020 54.55 55.79 54.01 55.33 989,400 +0.66(+1.21%)
Sep 17, 2020 54.40 54.79 53.60 54.67 503,641 -0.09(-0.16%)
Sep 16, 2020 54.43 55.94 53.26 54.76 689,163 +0.58(+1.07%)
Sep 15, 2020 56.55 58.39 53.79 54.18 774,166 -1.98(-3.53%)
Sep 14, 2020 53.58 56.29 52.92 56.16 1,136,455 +3.40(+6.44%)
Sep 11, 2020 53.87 55.06 52.67 52.76 975,100 -0.53(-0.99%)
Sep 10, 2020 57.50 57.76 52.87 53.29 2,596,116 -4.47(-7.74%)
Sep 09, 2020 59.46 60.15 57.56 57.76 564,400 -0.98(-1.67%)
Sep 08, 2020 58.14 61.35 57.40 58.74 932,525 -0.26(-0.44%)
Sep 04, 2020 60.50 60.67 57.78 59.00 687,700 -1.43(-2.37%)
Sep 03, 2020 61.95 63.16 59.71 60.43 783,494 -1.81(-2.91%)
Sep 02, 2020 60.47 63.25 59.55 62.24 851,331 +1.79(+2.96%)
Sep 01, 2020 62.86 63.16 60.20 60.45 761,002 -2.33(-3.71%)
Aug 31, 2020 62.31 63.68 61.77 62.78 482,298 +0.75(+1.21%)
Aug 28, 2020 62.58 62.85 61.67 62.03 292,200 -0.53(-0.85%)
Aug 27, 2020 62.30 63.68 62.06 62.56 440,215 +0.21(+0.34%)
Aug 26, 2020 64.10 64.22 62.28 62.35 278,534 -1.93(-3.00%)
Aug 25, 2020 64.00 65.49 63.45 64.28 611,984 +1.67(+2.67%)
Aug 24, 2020 66.00 66.18 61.94 62.61 704,028 -3.15(-4.79%)
Aug 21, 2020 65.47 65.93 64.82 65.76 344,900 +0.16(+0.24%)
Aug 20, 2020 64.94 65.80 63.77 65.60 358,712 +0.49(+0.75%)
Aug 19, 2020 64.84 66.40 64.50 65.11 579,570 +0.63(+0.98%)
Aug 18, 2020 64.81 65.01 63.31 64.48 469,632 -0.48(-0.75%)
Aug 17, 2020 61.56 65.48 61.42 64.96 792,765 +3.43(+5.58%)
Aug 14, 2020 61.77 62.17 60.86 61.53 667,700 -0.39(-0.63%)
Aug 13, 2020 61.54 62.33 60.63 61.92 723,049 +0.29(+0.47%)
Aug 12, 2020 60.92 62.35 60.22 61.63 1,094,538 +1.12(+1.85%)
Aug 11, 2020 61.61 61.61 58.76 60.51 990,195 -0.44(-0.72%)
Aug 10, 2020 63.82 63.99 60.67 60.95 1,124,139 -2.87(-4.50%)
Aug 07, 2020 63.60 64.69 62.63 63.82 855,000 -0.22(-0.34%)
Aug 06, 2020 68.00 69.86 63.94 64.04 1,547,700 -3.86(-5.68%)
Aug 05, 2020 69.75 70.43 67.85 67.90 730,640 -0.86(-1.25%)
Aug 04, 2020 67.92 69.78 67.92 68.76 553,590 -1.72(-2.44%)
Aug 03, 2020 68.09 71.23 67.64 70.48 678,962 +3.00(+4.45%)
Jul 31, 2020 69.51 70.02 66.67 67.48 462,400 -2.02(-2.91%)
Jul 30, 2020 67.48 70.38 67.48 69.50 375,348 +1.03(+1.50%)
Jul 29, 2020 71.78 72.79 68.14 68.47 726,343 -2.49(-3.51%)
Jul 28, 2020 70.56 71.78 69.19 70.96 648,632 +0.22(+0.31%)
Jul 27, 2020 71.94 72.40 70.00 70.74 504,137 -1.00(-1.39%)
Jul 24, 2020 71.26 72.70 70.47 71.74 488,600 -0.34(-0.47%)
Jul 23, 2020 72.14 74.06 71.44 72.08 341,229 -0.03(-0.04%)
Jul 22, 2020 71.83 72.76 71.13 72.11 445,406 -0.01(-0.01%)
Jul 21, 2020 74.84 76.27 71.85 72.12 595,354 -2.08(-2.80%)
Jul 20, 2020 75.54 76.24 73.03 74.20 448,880 -0.29(-0.39%)
Jul 17, 2020 73.21 74.73 73.18 74.49 558,000 +1.94(+2.67%)
Jul 16, 2020 72.38 73.00 70.01 72.55 536,636 -0.46(-0.63%)
Jul 15, 2020 70.87 73.67 70.03 73.01 474,273 +2.68(+3.81%)
Jul 14, 2020 70.00 70.99 67.31 70.33 756,562 -0.25(-0.35%)
Jul 13, 2020 72.93 75.00 70.45 70.58 849,420 -0.54(-0.76%)
Jul 10, 2020 69.52 72.46 68.77 71.12 764,000 +1.78(+2.57%)
Jul 09, 2020 68.37 69.64 67.18 69.34 444,198 +0.99(+1.45%)
Jul 08, 2020 66.69 68.60 66.00 68.35 474,243 +1.45(+2.17%)
Jul 07, 2020 67.40 68.95 66.88 66.90 462,704 -0.64(-0.95%)
Jul 06, 2020 68.28 69.29 67.43 67.54 520,315 -0.29(-0.43%)
Jul 02, 2020 71.10 71.51 66.75 67.83 844,700 -2.61(-3.71%)
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.