Historical Data for Global Blood Therapeutics Inc. (GBT)

$ 67.90   -0.86 (-1.25%) Volume: 736.49k 4:00 PM EDT 5-Aug-2020
After Hours:  $ 67.10   -0.80 (-1.18%) Volume: 94.39k 7:59 PM EDT 5-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 69.75 70.43 67.85 67.90 734.1k -0.86 -1.25% 67.90 50.51m 8,516
08/04/20 67.92 69.78 67.92 68.76 553.59k -1.72 -2.44% 68.76 38.12m 6,746
08/03/20 68.09 71.23 67.64 70.48 678.96k 3.00 4.45% 70.48 47.58m 9,824
07/31/20 69.51 70.018 66.67 67.48 462.41k -2.02 -2.91% 67.48 31.29m 7,076
07/30/20 67.48 70.38 67.48 69.50 375.35k 1.03 1.50% 69.50 26.08m 4,987
07/29/20 71.78 72.79 68.14 68.47 726.34k -2.49 -3.51% 68.47 50.56m 7,358
07/28/20 70.56 71.78 69.195 70.96 648.63k 0.22 0.31% 70.96 46.03m 5,351
07/27/20 71.94 72.40 70.00 70.74 504.14k -1.00 -1.39% 70.74 35.67m 4,762
07/24/20 71.26 72.70 70.47 71.74 488.6k -0.34 -0.47% 71.74 34.99m 7,349
07/23/20 72.14 74.06 71.44 72.08 341.23k -0.03 -0.04% 72.08 24.84m 5,214
07/22/20 71.83 72.76 71.13 72.11 445.46k -0.01 -0.01% 72.11 32.05m 4,380
07/21/20 74.84 76.27 71.85 72.12 595.35k -2.08 -2.80% 72.12 44.14m 6,973
07/20/20 75.54 76.2437 73.03 74.20 448.88k -0.29 -0.39% 74.20 33.43m 5,972
07/17/20 73.21 74.73 73.18 74.49 558.08k 1.94 2.67% 74.49 41.49m 6,967
07/16/20 72.38 73.00 70.01 72.55 536.64k -0.46 -0.63% 72.55 38.44m 7,037
07/15/20 70.87 73.67 70.03 73.01 474.64k 2.68 3.81% 73.01 34.32m 7,539
07/14/20 70.00 70.99 67.3149 70.33 756.56k -0.25 -0.35% 70.33 52.89m 6,977
07/13/20 72.93 75.00 70.45 70.58 851.49k -0.54 -0.76% 70.58 61.9m 9,785
07/10/20 69.52 72.46 68.77 71.12 764.03k 1.78 2.57% 71.12 54.59m 9,681
07/09/20 68.37 69.64 67.18 69.34 444.2k 0.99 1.45% 69.34 30.51m 6,600
07/08/20 66.69 68.60 66.00 68.35 474.24k 1.45 2.17% 68.35 32.06m 6,720
07/07/20 67.40 68.95 66.88 66.90 462.7k -0.64 -0.95% 66.90 31.35m 6,128
07/06/20 68.28 69.29 67.43 67.54 520.32k -0.29 -0.43% 67.54 35.53m 5,997