Global Blood Therapeutics... (GBT)
NASDAQ: GBT
· Real-Time Price · USD
68.49
0.01 (0.01%)
At close: Oct 04, 2022, 10:00 PM
GBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2022 | 68.48 | 68.49 | 68.47 | 68.49 | 68.49 | 0.01% | 3,279,961 |
| Oct 3, 2022 | 68.46 | 68.48 | 68.45 | 68.48 | 68.48 | 0.56% | 3,623,682 |
| Sep 30, 2022 | 68.10 | 68.28 | 68.01 | 68.10 | 68.10 | 0.04% | 2,683,336 |
| Sep 29, 2022 | 68.11 | 68.19 | 67.78 | 68.07 | 68.07 | -0.06% | 2,083,094 |
| Sep 28, 2022 | 68.14 | 68.19 | 67.95 | 68.11 | 68.11 | -0.10% | 2,233,884 |
| Sep 27, 2022 | 67.90 | 68.19 | 67.85 | 68.18 | 68.18 | 0.63% | 1,733,317 |
| Sep 26, 2022 | 67.92 | 68.13 | 67.74 | 67.75 | 67.75 | -0.35% | 1,749,048 |
| Sep 23, 2022 | 67.91 | 68.04 | 67.83 | 67.99 | 67.99 | 0.03% | 1,469,191 |
| Sep 22, 2022 | 67.78 | 68.09 | 67.67 | 67.97 | 67.97 | 0.41% | 1,736,536 |
| Sep 21, 2022 | 67.92 | 68.20 | 67.65 | 67.69 | 67.69 | -0.29% | 2,543,974 |
| Sep 20, 2022 | 67.87 | 68.15 | 67.76 | 67.89 | 67.89 | -0.21% | 3,634,784 |
| Sep 19, 2022 | 67.69 | 68.03 | 67.61 | 68.03 | 68.03 | 0.61% | 2,222,420 |
| Sep 16, 2022 | 67.71 | 67.78 | 67.54 | 67.62 | 67.62 | -0.24% | 5,714,482 |
| Sep 15, 2022 | 67.85 | 67.89 | 67.66 | 67.78 | 67.78 | -0.25% | 2,494,683 |
| Sep 14, 2022 | 67.80 | 67.95 | 67.70 | 67.95 | 67.95 | 0.30% | 3,095,760 |
| Sep 13, 2022 | 67.78 | 67.98 | 67.75 | 67.75 | 67.75 | -0.18% | 2,851,802 |
| Sep 12, 2022 | 67.86 | 67.93 | 67.74 | 67.87 | 67.87 | 0.16% | 3,003,569 |
| Sep 9, 2022 | 67.88 | 68.03 | 67.76 | 67.76 | 67.76 | -0.32% | 3,707,660 |
| Sep 8, 2022 | 67.94 | 67.99 | 67.70 | 67.98 | 67.98 | -0.01% | 3,460,916 |
| Sep 7, 2022 | 67.75 | 68.05 | 67.73 | 67.99 | 67.99 | 0.16% | 2,110,148 |