Quantcast

Global Blood Therapeutics, Inc. Common Stock Historical Stock Prices

GBT 
$51.15
*  
0.81
1.56%
Get GBT Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading GBT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.02 52.22 50.21 51.15 482,079
03/20/2019 52.02 52.22 50.21 51.15 482,079
03/19/2019 53.07 53.07 51.61 51.96 488,499
03/18/2019 52.74 54.09 52.1001 52.89 798,526
03/15/2019 52.79 52.9 52.07 52.62 1,095,474
03/14/2019 53.12 53.4 52.32 52.53 810,292
03/13/2019 52.4 53.18 51.7473 53.12 642,586
03/12/2019 51.35 52.65 51.35 52.2 521,352
03/11/2019 50.24 51.35 50.14 51.27 691,175
03/08/2019 48.97 50.3 48.63 50.02 461,387
03/07/2019 49.38 50.63 48.18 49.76 888,185
03/06/2019 52.28 53.03 48.09 49.34 1,308,721
03/05/2019 52.8 54 51.175 52.38 775,128
03/04/2019 54.15 54.45 50.85 52.79 775,773
03/01/2019 52.75 53.72 52 53.48 776,531
02/28/2019 53.38 54.79 51.13 52.5 1,354,135
02/27/2019 53.04 54.24 52.3419 53.08 538,777
02/26/2019 52.29 54.88 52.07 53.12 802,365
02/25/2019 51.9 54 51 52.68 854,682
02/22/2019 50.66 51.4101 50.39 50.73 687,140
02/21/2019 50.47 50.79 49.33 50 471,758
02/20/2019 50.99 51.54 49.33 50.55 492,223
02/19/2019 52.2 53.16 50.56 50.71 524,430
02/15/2019 50.81 52.83 50.46 52.11 675,775
02/14/2019 50.1 51.07 49.61 50.54 459,693
02/13/2019 50.82 50.82 49.42 50.28 514,531
02/12/2019 49.7 50.9 49.16 50.36 417,896
02/11/2019 50.55 50.7262 49.14 49.34 502,313
02/08/2019 49.18 50.44 48.84 50.35 405,995
02/07/2019 50.83 50.8351 47.97 49.48 675,649
02/06/2019 48.88 51.37 48.7084 50.92 820,380
02/05/2019 48.61 50.42 48.18 48.87 619,201
02/04/2019 48.43 49.56 47.69 48.8 546,035
02/01/2019 48.09 48.49 47.12 48.44 352,726
01/31/2019 47.58 48.2 46.08 47.91 641,188
01/30/2019 45.24 47.5 45.01 47.48 694,228
01/29/2019 44.78 45.7 43.69 44.9 346,117
01/28/2019 46.56 46.56 44.6 44.68 452,987
01/25/2019 46.44 47 45.6 46.86 431,186
01/24/2019 46.13 46.38 44.59 46.11 460,231
01/23/2019 48.03 48.47 44.8319 45.97 669,919
01/22/2019 48.44 48.7583 46.69 47.82 655,807
01/18/2019 48.15 48.93 47.75 48.87 580,511
01/17/2019 46.67 48.3 46.2261 47.91 440,298
01/16/2019 46.77 48.13 46.4501 46.75 549,525
01/15/2019 44.49 46.83 44.42 46.76 737,086
01/14/2019 44.7 45.68 44.01 44.25 620,201
01/11/2019 44.56 46.64 44.08 45.21 703,188
01/10/2019 42.76 44.87 42.09 44.64 789,057
01/09/2019 42.7 43.49 41.945 42.9 798,745
01/08/2019 43.97 43.97 41.57 42.62 1,116,546
01/07/2019 43.4 44.69 42.59 43.49 985,825
01/04/2019 40.63 42.64 40.25 42.2 1,133,042
01/03/2019 41 41.54 39.53 39.99 706,422
01/02/2019 40.19 41.46 40.0027 41.13 743,182
12/31/2018 40.76 41.65 40.02 41.05 715,083
12/28/2018 39.73 40.94 38.56 40.03 661,659
12/27/2018 39.32 40.84 37.67 39.9 798,260
12/26/2018 37.59 40.06 37.4 40 1,092,897
12/24/2018 34.92 37.85 34.92 37.56 556,927
12/21/2018 37.99 38.05 34.96 35.86 2,766,422
12/20/2018 38 39.05 36.4 37.72 1,340,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio