Historical Data for Global Blood Therapeutics Inc. (GBT)

$ 54.24   0.26 (+0.48%) Volume: 1.33m 4:00 PM EDT Jun 17, 2019
After Hours:  $ 54.24 0.00 (0.00%) Volume: 38.89k 5:56 PM EDT Jun 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/19 54.55 56.04 53.52 54.24 1.33m 0.26 0.48% 54.24 72.63m 11,872
06/14/19 55.00 57.74 51.3008 53.98 3.01m -3.54 -6.15% 53.98 162.64m 27,105
06/13/19 54.92 57.76 54.91 57.52 1.34m 2.70 4.93% 57.52 75.97m 12,914
06/12/19 55.30 55.8885 53.69 54.82 987.55k -0.99 -1.77% 54.82 53.95m 9,571
06/11/19 57.90 57.95 55.54 55.81 1.31m -1.43 -2.50% 55.81 73.96m 12,676
06/10/19 60.15 60.95 57.00 57.24 871.38k -2.73 -4.55% 57.24 50.82m 9,974
06/07/19 59.62 60.373 59.16 59.97 370.17k 0.70 1.18% 59.97 22.19m 4,292
06/06/19 59.95 60.22 58.2717 59.27 578.81k -0.81 -1.35% 59.27 34.25m 5,940
06/05/19 60.11 60.25 58.22 60.08 723.39k 0.25 0.42% 60.08 43.11m 6,950
06/04/19 58.95 60.14 58.74 59.83 1.32m 1.37 2.34% 59.83 78.8m 11,534
06/03/19 61.64 62.04 57.81 58.46 880.44k -2.32 -3.82% 58.46 51.91m 10,201
05/31/19 61.00 61.90 60.30 60.78 642.93k -1.31 -2.11% 60.78 39.17m 5,307
05/30/19 61.68 63.00 61.57 62.09 580.87k 0.90 1.47% 62.09 36.15m 5,682
05/29/19 60.68 61.89 59.60 61.19 714k 0.22 0.36% 61.19 43.73m 5,617
05/28/19 60.18 61.5689 59.60 60.97 929.04k 1.04 1.74% 60.97 56.68m 4,888
05/24/19 58.45 60.85 58.23 59.93 511.34k 1.85 3.19% 59.93 30.54m 4,779
05/23/19 57.47 58.2889 56.61 58.08 557.03k -0.09 -0.15% 58.08 32.21m 4,346
05/22/19 57.96 59.10 57.09 58.17 522.14k -0.14 -0.24% 58.17 30.32m 4,103
05/21/19 57.20 58.44 56.51 58.31 342.56k 1.56 2.75% 58.31 19.76m 3,326
05/20/19 58.00 58.6745 56.69 56.75 579.48k -1.82 -3.11% 56.75 33.32m 7,022