Global Blood Therapeutics Inc (GBT) Historical Stock Data
68.49 ↑0.00 (0.00%)
As of October 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, GBT is up 0.06% a day on average. There have been 20 days where Global Blood Therapeutics Inc closed green and 10 days where GBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 68.48 | 68.49 | ↑$0.01 (0.01%) | 68.47 | 68.49 | 2.77M |
| 2022-10-03 | 68.46 | 68.48 | ↑$0.02 (0.03%) | 68.45 | 68.48 | 3.62M |
| 2022-09-30 | 68.10 | 68.10 | ↑$0.00 (0.00%) | 68.01 | 68.28 | 2.29M |
| 2022-09-29 | 68.11 | 68.07 | ↓$0.04 (-0.06%) | 67.79 | 68.19 | 2.07M |
| 2022-09-28 | 68.14 | 68.11 | ↓$0.03 (-0.04%) | 67.95 | 68.19 | 2.21M |
| 2022-09-27 | 67.90 | 68.18 | ↑$0.28 (0.41%) | 67.85 | 68.19 | 1.69M |
| 2022-09-26 | 67.92 | 67.75 | ↓$0.17 (-0.25%) | 67.75 | 68.13 | 1.75M |
| 2022-09-23 | 67.91 | 67.99 | ↑$0.08 (0.12%) | 67.83 | 68.04 | 1.43M |
| 2022-09-22 | 67.78 | 67.97 | ↑$0.19 (0.28%) | 67.67 | 68.09 | 1.32M |
| 2022-09-21 | 67.92 | 67.69 | ↓$0.23 (-0.34%) | 67.65 | 68.20 | 2.52M |
| 2022-09-20 | 67.87 | 67.89 | ↑$0.02 (0.03%) | 67.77 | 68.15 | 3.34M |
| 2022-09-19 | 67.69 | 68.03 | ↑$0.34 (0.50%) | 67.61 | 68.03 | 2.07M |
| 2022-09-16 | 67.71 | 67.62 | ↓$0.09 (-0.13%) | 67.55 | 67.77 | 5.56M |
| 2022-09-15 | 67.85 | 67.78 | ↓$0.07 (-0.10%) | 67.66 | 67.89 | 2.45M |
| 2022-09-14 | 67.80 | 67.95 | ↑$0.15 (0.22%) | 67.70 | 67.95 | 2.86M |
| 2022-09-13 | 67.78 | 67.75 | ↓$0.03 (-0.04%) | 67.75 | 67.98 | 2.85M |
| 2022-09-12 | 67.86 | 67.87 | ↑$0.01 (0.01%) | 67.74 | 67.93 | 2.92M |
| 2022-09-09 | 67.88 | 67.76 | ↓$0.12 (-0.18%) | 67.76 | 68.03 | 3.69M |
| 2022-09-08 | 67.94 | 67.98 | ↑$0.04 (0.06%) | 67.70 | 67.99 | 3.01M |
| 2022-09-07 | 67.75 | 67.99 | ↑$0.24 (0.35%) | 67.73 | 68.04 | 2.10M |
| 2022-09-02 | 68.09 | 67.80 | ↓$0.29 (-0.43%) | 67.74 | 68.09 | 3.82M |
| 2022-09-01 | 67.82 | 68.15 | ↑$0.33 (0.49%) | 67.73 | 68.15 | 2.76M |
| 2022-08-31 | 67.90 | 67.90 | ↑$0.00 (0.00%) | 67.61 | 68.11 | 2.32M |
| 2022-08-30 | 67.73 | 67.89 | ↑$0.16 (0.24%) | 67.60 | 67.90 | 2.40M |
| 2022-08-29 | 67.32 | 67.68 | ↑$0.36 (0.53%) | 67.27 | 67.78 | 3.11M |
| 2022-08-26 | 67.67 | 67.34 | ↓$0.33 (-0.49%) | 67.25 | 67.67 | 3.42M |
| 2022-08-25 | 67.48 | 67.55 | ↑$0.07 (0.10%) | 67.34 | 67.62 | 2.05M |
| 2022-08-24 | 67.28 | 67.43 | ↑$0.15 (0.22%) | 67.20 | 67.50 | 2.82M |
| 2022-08-23 | 67.25 | 67.30 | ↑$0.05 (0.07%) | 67.00 | 67.30 | 4.86M |
| 2022-08-22 | 67.09 | 67.22 | ↑$0.13 (0.19%) | 67.02 | 67.36 | 3.21M |
Create an account or log in to view more rows.
$GBT Short again!! 😀 😀
$GBT The best investment you can make is an investment in yourself or another person
$GBT pressure
$GBT I like the stock!
$GBT Bullish AF ??
$GBT To the moon!!
$GBT I’m selling y’all have fun bag holding
$GBT just waiting ….
$GBT Going up
$GBT used to this fuckery!! Not leaving no chance !