GBT

Global Blood Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Global Blood Therapeutics Inc GBT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.49 -0.8% 61.14 60.625 62.00 61.54 61.63 10:58:19
more quote information »

GBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.1771.0058.76562.291,117,603-7.03-10.31%
1 Month72.3876.2758.76567.26675,081-11.24-15.53%
3 Months70.2476.2758.76567.08804,861-9.10-12.96%
6 Months74.2185.0039.9564.69893,986-13.07-17.61%
1 Year48.9187.5439.9563.90937,17412.2325.01%
3 Years28.9087.5426.1051.60959,26932.24111.56%
5 Years41.0287.5412.2444.13814,99020.1249.05%

GBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 61.63 1.12 1.85% 60.92 62.345 60.215 1,080,215
Aug 11 2020 60.51 -0.44 -0.72% 61.61 61.61 58.765 989,778
Aug 10 2020 60.95 -2.87 -4.5% 63.80 63.99 60.67 1,123,811
Aug 07 2020 63.82 -0.22 -0.34% 63.91 64.6882 62.63 848,269
Aug 06 2020 64.04 -3.86 -5.68% 68.17 71.00 63.94 1,545,941
Aug 05 2020 67.90 -0.86 -1.25% 69.75 70.43 67.85 646,617
Aug 04 2020 68.76 -1.72 -2.44% 68.02 69.78 67.78 553,489
Aug 03 2020 70.48 3.00 4.45% 68.02 71.23 67.64 673,321
Jul 31 2020 67.48 -2.02 -2.91% 69.51 70.018 66.67 462,397
Jul 30 2020 69.50 1.03 1.5% 67.48 70.38 67.48 370,498
Jul 29 2020 68.47 -2.49 -3.51% 71.78 72.79 68.14 726,236
Jul 28 2020 70.96 0.22 0.31% 70.56 71.78 69.195 648,630
Jul 27 2020 70.74 -1.00 -1.39% 71.94 72.40 70.00 486,442
Jul 24 2020 71.74 -0.34 -0.47% 71.26 72.70 70.47 488,600
Jul 23 2020 72.08 -0.03 -0.04% 72.14 74.06 71.44 341,127
Jul 22 2020 72.11 -0.01 -0.01% 71.83 72.76 71.13 440,468
Jul 21 2020 72.12 -2.08 -2.8% 74.84 76.27 71.85 595,343
Jul 20 2020 74.20 -0.29 -0.39% 75.54 76.2437 73.03 445,275
Jul 17 2020 74.49 1.94 2.67% 73.21 74.73 73.18 498,519
Jul 16 2020 72.55 -0.46 -0.63% 72.38 73.00 70.01 536,636
Jul 15 2020 73.01 2.68 3.81% 70.87 73.67 70.03 470,806
Jul 14 2020 70.33 -0.25 -0.35% 70.00 70.99 67.3149 756,552
Jul 13 2020 70.58 -0.54 -0.76% 72.93 75.00 70.45 824,576
See More Historical Prices »
Your Recent History
NASDAQ
GBT
Global Blo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 15:14:04