GBT

Global Blood Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.84 -3.17% 25.68 00:00:04
Open Price Low Price High Price Close Price Prev Close
26.39 25.51 26.75 25.57 26.52
more quote information »

GBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5128.23225.5127.161,370,102-0.83-3.13%
1 Month28.1731.0625.5128.021,088,320-2.49-8.84%
3 Months37.0837.2525.4829.531,166,272-11.40-30.74%
6 Months42.3543.9825.4834.091,086,894-16.67-39.36%
1 Year53.0164.48925.4840.461,157,173-27.33-51.56%
3 Years39.7087.5425.4850.40998,791-14.02-35.31%
5 Years22.5387.5413.3545.16984,4063.1513.98%

GBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 25.57 -0.95 -3.58% 26.39 26.75 25.51 937,316
Sep 23 2021 26.52 0.38 1.45% 26.30 26.77 25.99 1,539,497
Sep 22 2021 26.14 -0.86 -3.19% 26.90 26.90 26.10 926,633
Sep 21 2021 27.00 -0.10 -0.37% 27.27 28.232 26.93 793,017
Sep 20 2021 27.10 -0.93 -3.32% 27.31 27.889 26.56 1,173,545
Sep 17 2021 28.03 1.68 6.38% 26.51 28.22 26.0107 2,417,820
Sep 16 2021 26.35 0.38 1.46% 26.00 26.39 25.77 884,732
Sep 15 2021 25.97 -0.32 -1.22% 26.16 27.17 25.93 1,003,693
Sep 14 2021 26.29 -1.01 -3.7% 27.48 27.99 26.21 1,084,512
Sep 13 2021 27.30 -0.81 -2.88% 28.01 28.135 27.01 1,797,519
Sep 10 2021 28.11 -2.01 -6.67% 30.34 30.34 28.09 840,994
Sep 09 2021 30.12 0.12 0.4% 29.94 30.825 29.6999 1,386,695
Sep 08 2021 30.00 0.21 0.7% 29.60 30.38 29.52 1,128,584
Sep 07 2021 29.79 -0.38 -1.26% 30.52 30.98 29.31 769,626
Sep 03 2021 30.17 -0.37 -1.21% 29.74 31.06 29.74 700,933
Sep 02 2021 30.54 0.69 2.31% 29.90 30.80 29.34 682,350
Sep 01 2021 29.85 1.16 4.04% 28.83 29.88 28.60 852,627
Aug 31 2021 28.69 0.61 2.17% 28.15 28.8995 27.96 985,073
Aug 30 2021 28.08 -0.35 -1.23% 28.72 29.04 27.925 591,041
Aug 27 2021 28.43 0.15 0.53% 28.17 29.035 27.83 1,119,185
Aug 26 2021 28.28 -0.35 -1.22% 28.31 29.13 28.18 1,421,761
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.