Historical Data for Global Blood Therapeutics Inc. (GBT)

$ 54.68   0.86 (+1.60%) Volume: 1.28m 4:00 PM EDT Sep 20, 2019
After Hours:  $ 54.68 0.00 (0.00%) Volume: 254.39k 5:01 PM EDT Sep 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 54.30 54.8633 53.58 54.68 1.28m 0.86 1.60% 54.68 69.91m 7,968
09/19/19 53.11 54.555 52.68 53.82 528.78k 0.97 1.84% 53.82 28.4m 5,629
09/18/19 52.62 53.74 51.72 52.85 620.62k -0.18 -0.34% 52.85 32.6m 7,227
09/17/19 52.98 53.3602 51.42 53.03 608.97k -0.11 -0.21% 53.03 32.02m 6,344
09/16/19 53.57 54.80 52.81 53.14 519.71k -0.90 -1.67% 53.14 27.87m 6,921
09/13/19 54.35 55.50 53.37 54.04 739.18k -0.27 -0.50% 54.04 39.94m 6,630
09/12/19 54.62 54.97 53.185 54.31 646.43k 0.11 0.20% 54.31 34.9m 7,296
09/11/19 51.10 54.55 50.60 54.20 815.87k 2.84 5.53% 54.20 43.76m 9,464
09/10/19 50.34 51.36 49.79 51.36 754.51k 0.66 1.30% 51.36 38.2m 9,567
09/09/19 50.25 50.985 48.55 50.70 788.27k 0.38 0.76% 50.70 39.53m 8,821
09/06/19 53.46 53.7199 50.25 50.32 1.33m -2.34 -4.44% 50.32 69.02m 13,391
09/05/19 54.45 56.50 52.45 52.66 3.28m 5.17 10.89% 52.66 176.53m 26,460
09/04/19 46.54 47.56 46.01 47.49 773.63k 1.60 3.49% 47.49 36.44m 7,308
09/03/19 45.87 47.0644 45.18 45.89 695.5k -0.09 -0.20% 45.89 32.13m 7,786
08/30/19 46.84 47.51 45.96 45.98 524.67k -0.72 -1.54% 45.98 24.36m 6,011
08/29/19 47.70 48.08 46.53 46.70 633.61k -0.18 -0.38% 46.70 29.78m 6,647
08/28/19 45.28 47.65 44.75 46.88 2.05m 1.53 3.37% 46.88 94.76m 10,426
08/27/19 47.54 47.89 45.24 45.35 1.17m -1.78 -3.78% 45.35 53.88m 7,249
08/26/19 45.86 47.29 45.34 47.13 485.51k 1.77 3.90% 47.13 22.65m 5,795
08/23/19 46.89 47.22 45.09 45.36 522.91k -1.78 -3.78% 45.36 23.93m 5,939
08/22/19 46.62 47.66 46.62 47.14 739.97k 0.39 0.83% 47.14 34.9m 5,019
08/21/19 47.09 47.17 46.21 46.75 597.79k -0.10 -0.21% 46.75 27.91m 5,878