GBT

Global Blood Therapeutics Historical Data

GBT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 67.99 0.02 0.03% 67.91 68.04 67.83 1,469,191
Sep 22 2022 67.97 0.28 0.41% 67.78 68.09 67.67 1,736,536
Sep 21 2022 67.69 -0.20 -0.29% 67.92 68.20 67.65 2,543,974
Sep 20 2022 67.89 -0.14 -0.21% 67.87 68.15 67.76 3,634,684
Sep 19 2022 68.03 0.41 0.61% 67.69 68.03 67.61 2,222,420
Sep 16 2022 67.62 -0.16 -0.24% 67.71 67.78 67.54 5,714,479
Sep 15 2022 67.78 -0.17 -0.25% 67.85 67.89 67.66 2,494,683
Sep 14 2022 67.95 0.20 0.3% 67.80 67.95 67.70 3,095,960
Sep 13 2022 67.75 -0.12 -0.18% 67.78 67.98 67.75 2,851,802
Sep 12 2022 67.87 0.11 0.16% 67.88 67.93 67.74 3,003,569
Sep 09 2022 67.76 -0.22 -0.32% 67.88 68.03 67.76 3,707,660
Sep 08 2022 67.98 -0.01 -0.01% 67.94 67.99 67.70 3,460,709
Sep 07 2022 67.99 0.11 0.16% 67.75 68.05 67.73 2,110,140
Sep 06 2022 67.88 0.08 0.12% 67.91 67.96 67.68 4,256,421
Sep 05 2022 67.80 0.00 +0.00% 68.09 68.09 67.74 0
Sep 02 2022 67.80 -0.35 -0.51% 68.09 68.09 67.74 3,850,215
Sep 01 2022 68.15 0.25 0.37% 67.82 68.15 67.73 2,757,208
Aug 31 2022 67.90 0.01 0.01% 67.84 68.11 67.61 2,329,174
Aug 30 2022 67.89 0.21 0.31% 67.73 67.90 67.60 2,422,497
Aug 29 2022 67.68 0.34 0.5% 67.32 67.78 67.27 3,115,872
Aug 26 2022 67.34 -0.21 -0.31% 67.67 67.67 67.25 3,424,375
Aug 25 2022 67.55 0.12 0.18% 67.48 67.62 67.33 2,051,519
Aug 24 2022 67.43 0.13 0.19% 67.28 67.50 67.20 2,955,810
Aug 23 2022 67.30 0.08 0.12% 67.25 67.31 67.00 4,871,013
Aug 22 2022 67.22 0.20 0.3% 67.09 67.36 67.02 3,219,948
Aug 19 2022 67.02 -0.03 -0.04% 67.06 67.20 66.91 4,742,105
Aug 18 2022 67.05 0.05 0.07% 67.07 67.48 66.94 3,396,332
Aug 17 2022 67.00 0.00 0.0% 67.00 67.19 66.96 5,365,372
Aug 16 2022 67.00 -0.04 -0.06% 66.98 67.19 66.94 4,809,539
Aug 15 2022 67.04 0.29 0.43% 66.71 67.28 66.68 5,351,883
Aug 12 2022 66.75 0.18 0.27% 66.67 66.81 66.59 5,756,272
Aug 11 2022 66.57 -0.27 -0.4% 66.86 66.90 66.50 6,338,021
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
Jul 08 2022 34.85 0.43 1.25% 33.99 34.99 33.795 935,530
Jul 07 2022 34.42 0.93 2.78% 33.17 35.10 33.145 1,041,724
Jul 06 2022 33.49 0.21 0.63% 33.14 35.4996 33.14 1,474,344
Jul 05 2022 33.28 0.48 1.46% 32.37 33.37 31.9549 1,422,970
Jul 04 2022 32.80 0.00 +0.00% 32.04 33.76 31.49 0
Jul 01 2022 32.80 0.85 2.66% 32.04 33.76 31.49 1,247,896
Jun 30 2022 31.95 -0.33 -1.02% 32.06 32.9151 31.405 1,575,561
Jun 29 2022 32.28 2.44 8.18% 29.74 32.76 29.74 1,878,172
Jun 28 2022 29.84 0.09 0.3% 29.56 30.62 29.1878 2,181,283


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