Historical Data for Global Blood Therapeutics Inc. (GBT)

$ 48.75   -1.49 (-2.97%) Volume: 898.34k 4:00 PM EST 14-Nov-2019
After Hours:  $ 48.49   -0.26 (-0.53%) Volume: 31.26k 6:31 PM EST 14-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 50.00 50.23 48.21 48.75 898.34k -1.49 -2.97% 48.75 43.88m 8,328
11/13/19 48.09 50.50 47.69 50.24 926.68k 1.86 3.84% 50.24 45.69m 9,301
11/12/19 46.10 48.82 46.10 48.38 1.04m 2.11 4.56% 48.38 49.93m 10,583
11/11/19 46.54 46.805 45.77 46.27 634.79k -0.73 -1.55% 46.27 29.33m 6,333
11/08/19 46.75 48.09 45.28 47.00 752.72k -0.17 -0.36% 47.00 35.33m 9,289
11/07/19 47.77 48.75 46.58 47.17 845.13k -0.12 -0.25% 47.17 40.13m 7,868
11/06/19 49.04 49.64 47.12 47.29 721.82k -2.50 -5.02% 47.29 34.73m 7,330
11/05/19 49.38 49.90 48.455 49.79 579.82k 0.28 0.57% 49.79 28.62m 5,870
11/04/19 50.59 50.83 48.135 49.51 822.11k -0.21 -0.42% 49.51 40.26m 7,950
11/01/19 48.50 50.24 47.57 49.72 564.4k 1.77 3.69% 49.72 27.96m 5,999
10/31/19 48.75 49.38 46.87 47.95 448.44k -1.17 -2.38% 47.95 21.36m 5,288
10/30/19 48.85 49.40 48.19 49.12 783.96k 0.19 0.39% 49.12 38.29m 8,191
10/29/19 49.25 49.67 47.54 48.93 617.7k -0.39 -0.79% 48.93 30.02m 5,556
10/28/19 50.41 51.09 49.14 49.32 782.39k -0.70 -1.40% 49.32 39.27m 6,603
10/25/19 48.43 50.45 47.34 50.02 384.89k 1.48 3.05% 50.02 19.17m 4,567
10/24/19 48.83 49.10 47.78 48.54 407.88k -0.12 -0.25% 48.54 19.75m 4,582
10/23/19 49.86 50.67 48.55 48.66 441.79k -1.21 -2.43% 48.66 21.86m 4,634
10/22/19 50.49 51.34 49.83 49.87 425.41k -0.20 -0.40% 49.87 21.41m 4,186
10/21/19 48.64 50.92 47.55 50.07 762.67k 1.84 3.82% 50.07 38.04m 6,323
10/18/19 49.23 49.74 47.8202 48.23 556.06k -1.33 -2.68% 48.23 27.03m 5,655
10/17/19 48.89 50.35 48.832 49.56 518.69k 0.885 1.82% 49.56 25.71m 4,703
10/16/19 47.96 48.87 47.52 48.675 421.81k 0.605 1.26% 48.675 20.46m 6,003
10/15/19 46.85 48.64 46.70 48.07 573.6k 1.58 3.40% 48.07 27.53m 6,231