GBT

Global Blood Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.37 3.12% 45.22 11:52:55
Open Price Low Price High Price Close Price Previous Close
44.28 44.0292 45.80 43.85
more quote information »

GBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.41545.8042.4043.50746,0821.814.16%
1 Month53.3463.0336.4942.162,381,536-8.12-15.22%
3 Months60.5064.48936.4948.371,334,269-15.28-25.26%
6 Months69.1976.2736.4955.741,023,966-23.97-34.64%
1 Year63.1087.5436.4962.511,030,349-17.88-28.34%
3 Years39.0587.5430.1553.01992,7266.1715.8%
5 Years49.8087.5412.2444.62874,221-4.58-9.2%

GBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 43.85 0.28 0.64% 43.99 44.58 43.26 597,166
Nov 24 2020 43.57 0.33 0.76% 43.50 44.50 42.715 590,707
Nov 23 2020 43.24 -0.26 -0.6% 43.83 43.99 42.40 1,003,346
Nov 20 2020 43.50 0.04 0.09% 43.415 44.36 43.00 793,108
Nov 19 2020 43.46 0.84 1.98% 42.80 43.57 42.015 930,388
Nov 18 2020 42.615 -0.19 -0.43% 42.90 43.54 42.18 1,154,014
Nov 17 2020 42.80 0.19 0.45% 42.35 43.50 41.4494 1,645,204
Nov 16 2020 42.61 -0.50 -1.16% 43.50 43.73 41.55 2,730,774
Nov 13 2020 43.11 2.88 7.16% 40.35 43.6616 40.33 2,004,790
Nov 12 2020 40.23 2.58 6.85% 37.67 42.14 37.2012 2,504,653
Nov 11 2020 37.65 -0.15 -0.4% 38.10 38.10 36.49 3,400,838
Nov 10 2020 37.80 -0.55 -1.42% 38.31 38.93 37.18 2,065,267
Nov 09 2020 38.345 0.13 0.35% 40.27 41.32 38.01 5,154,565
Nov 06 2020 38.21 -22.11 -36.65% 40.23 41.20 37.50 14,397,510
Nov 05 2020 60.32 -1.56 -2.52% 62.41 62.73 59.70 1,433,818
Nov 04 2020 61.88 7.89 14.61% 54.25 63.03 54.11 1,862,281
Nov 03 2020 53.99 1.52 2.9% 52.71 54.63 52.25 1,185,838
Nov 02 2020 52.47 -0.41 -0.78% 53.00 53.282 50.45 1,034,479
Oct 30 2020 52.88 -0.47 -0.88% 53.34 54.40 52.14 760,442
Oct 29 2020 53.35 -0.58 -1.08% 54.43 54.43 52.21 1,335,101
Oct 28 2020 53.93 -2.65 -4.68% 55.74 55.75 53.18 656,271
Oct 27 2020 56.58 0.05 0.09% 56.65 57.59 55.88 523,194
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.