GBT

Global Blood Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Global Blood Therapeutics Inc GBT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 28.17 04:03:24
Open Price Low Price High Price Close Price Prev Close
28.17
more quote information »

GBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.9029.2426.856327.991,011,0880.270.97%
1 Month35.7935.9526.856330.611,004,380-7.62-21.29%
3 Months27.4840.6925.1130.681,199,9340.692.51%
6 Months39.0441.7325.1131.611,242,660-10.87-27.84%
1 Year42.8552.4925.1136.821,107,073-14.68-34.26%
3 Years44.0087.5425.1149.83985,473-15.83-35.98%
5 Years16.0587.5413.3545.131,004,01412.1275.51%

GBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 28.17 0.71 2.59% 27.55 28.77 26.8563 775,965
Dec 03 2021 27.46 -1.45 -5.02% 28.98 29.24 27.23 993,100
Dec 02 2021 28.91 1.78 6.56% 27.21 28.965 26.92 1,156,843
Dec 01 2021 27.13 -1.13 -4.0% 28.26 28.87 27.12 1,129,850
Nov 30 2021 28.26 0.28 1.0% 27.90 28.99 27.30 999,680
Nov 29 2021 27.98 -1.27 -4.34% 29.78 29.79 27.75 1,808,858
Nov 26 2021 29.25 -1.04 -3.43% 29.96 30.40 28.695 643,788
Nov 24 2021 30.29 0.26 0.87% 29.80 30.42 29.205 552,006
Nov 23 2021 30.03 -0.32 -1.05% 30.26 30.62 29.495 897,231
Nov 22 2021 30.35 -1.06 -3.37% 31.89 31.89 29.76 1,172,129
Nov 19 2021 31.41 -1.06 -3.26% 32.15 32.60 31.28 590,932
Nov 18 2021 32.47 -0.50 -1.52% 33.27 33.62 31.855 909,180
Nov 17 2021 32.97 -0.60 -1.79% 33.42 33.46 32.45 796,242
Nov 16 2021 33.57 -0.30 -0.89% 33.58 34.08 32.85 735,623
Nov 15 2021 33.87 1.16 3.55% 33.24 34.19 32.76 1,040,878
Nov 12 2021 32.71 0.77 2.41% 32.24 32.775 31.4101 1,031,193
Nov 11 2021 31.94 -0.65 -1.99% 32.70 32.9349 31.33 1,207,426
Nov 10 2021 32.59 -0.87 -2.6% 33.33 34.35 32.48 1,072,149
Nov 09 2021 33.46 -1.94 -5.48% 35.79 35.95 32.955 1,570,151
Nov 08 2021 35.40 0.05 0.14% 35.07 35.88 34.52 1,663,344
See More Historical Prices ยป
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:20211207 10:29:50