GBT

Global Blood Therapeutics Historical Data

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% 66.84 07:43:32
Open Price Low Price High Price Close Price Prev Close
66.84
more quote information »

GBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.1073.0243.5363.9315,142,54522.7451.56%
1 Month35.1073.0231.5159.104,515,86231.7490.43%
3 Months26.9873.0221.6546.722,626,08639.86147.74%
6 Months30.7773.0221.6541.151,847,66036.07117.22%
1 Year30.9773.0221.6535.941,619,16835.87115.82%
3 Years48.2887.5421.6545.501,216,67118.5638.44%
5 Years26.9587.5421.6545.471,119,84339.89148.01%

GBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 66.84 0.25 0.38% 66.64 66.87 66.58 5,799,811
Aug 09 2022 66.59 -0.01 -0.02% 66.53 66.66 66.46 7,289,474
Aug 08 2022 66.60 2.76 4.32% 66.69 66.77 66.545 39,797,351
Aug 05 2022 63.84 15.85 33.03% 47.55 73.02 46.5717 13,971,724
Aug 04 2022 47.99 14.06 41.44% 44.10 48.49 43.53 8,854,366
Aug 03 2022 33.93 1.00 3.04% 33.40 34.82 33.473 1,456,458
Aug 02 2022 32.93 0.53 1.64% 32.34 33.23 32.10 665,520
Aug 01 2022 32.40 -0.32 -0.98% 31.51 33.645 31.51 891,421
Jul 29 2022 32.72 -0.01 -0.03% 32.43 32.81 31.58 801,168
Jul 28 2022 32.73 -1.30 -3.82% 33.86 34.5783 32.21 714,011
Jul 27 2022 34.03 0.68 2.04% 33.44 34.42 32.94 1,264,149
Jul 26 2022 33.35 -0.17 -0.51% 33.46 34.03 32.426 883,136
Jul 25 2022 33.52 -0.14 -0.42% 33.81 34.17 33.07 997,289
Jul 22 2022 33.66 -1.16 -3.33% 35.09 35.09 33.52 1,025,727
Jul 21 2022 34.82 -0.47 -1.33% 35.15 35.67 34.62 668,828
Jul 20 2022 35.29 0.32 0.92% 34.85 36.06 34.41 797,910
Jul 19 2022 34.97 0.19 0.55% 35.16 35.87 34.33 1,095,983
Jul 18 2022 34.78 -1.21 -3.36% 36.05 36.72 34.485 1,615,244
Jul 15 2022 35.99 1.26 3.63% 35.33 36.02 34.0802 935,320
Jul 14 2022 34.73 -0.60 -1.7% 35.10 35.1541 34.37 792,348
Jul 13 2022 35.33 0.49 1.41% 33.94 36.05 33.705 785,259
Jul 12 2022 34.84 1.13 3.35% 34.00 35.215 33.15 1,068,614
Jul 11 2022 33.71 -1.14 -3.27% 34.79 34.98 33.50 1,035,207
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.

Log in to InvestorsHub
Register Now