Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: GBAT )

7.150 -0.110 (-1.52%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.000 7.300 7.000 7.150 7,191 -0.11(-1.52%)
Dec 19, 2024 8.250 8.250 7.260 7.260 2,782 -0.01(-0.14%)
Dec 18, 2024 8.000 8.600 7.270 7.270 10,298 -0.24(-3.20%)
Dec 17, 2024 7.730 7.730 7.510 7.510 3,546 -0.79(-9.52%)
Dec 16, 2024 8.255 9.000 8.255 8.300 6,460 +0.20(+2.47%)
Dec 13, 2024 8.250 8.470 8.000 8.100 7,484 -0.11(-1.34%)
Dec 12, 2024 9.000 9.000 7.600 8.210 9,041 -0.78(-8.68%)
Dec 11, 2024 7.850 9.100 7.850 8.990 14,678 +1.48(+19.71%)
Dec 10, 2024 10.20 10.20 6.800 7.510 27,101 -1.99(-20.95%)
Dec 09, 2024 9.807 14.70 9.135 9.500 17,789 -1.78(-15.78%)
Dec 06, 2024 11.08 11.71 9.750 11.28 7,267 +0.92(+8.88%)
Dec 05, 2024 13.00 13.65 10.01 10.36 7,161 -2.32(-18.30%)
Dec 04, 2024 9.150 13.00 9.000 12.68 33,943 +3.68(+40.89%)
Dec 03, 2024 8.250 9.400 8.110 9.000 4,852 +0.60(+7.14%)
Dec 02, 2024 7.000 8.600 7.000 8.400 4,205 +1.41(+20.17%)
Nov 29, 2024 6.250 7.468 6.237 6.990 15,150 +0.89(+14.59%)
Nov 27, 2024 5.750 6.250 5.750 6.100 2,547 +0.55(+9.91%)
Nov 26, 2024 5.930 5.930 5.500 5.550 5,305 -0.20(-3.48%)
Nov 25, 2024 6.500 6.750 5.660 5.750 10,221 +0.15(+2.68%)
Nov 22, 2024 6.910 6.910 5.600 5.600 11,737 -0.87(-13.39%)
Nov 21, 2024 6.250 6.900 5.760 6.466 6,703 +0.47(+7.77%)
Nov 20, 2024 6.857 6.930 5.780 6.000 4,086 -0.75(-11.11%)
Nov 19, 2024 6.500 7.490 6.010 6.750 6,387 +0.62(+10.02%)
Nov 18, 2024 5.750 7.000 5.750 6.135 12,907 +0.63(+11.55%)
Nov 15, 2024 5.500 6.000 5.500 5.500 5,623 -0.25(-4.35%)
Nov 14, 2024 5.740 6.000 5.250 5.750 8,631 +0.25(+4.55%)
Nov 13, 2024 5.520 6.100 5.452 5.500 10,060 +0.20(+3.77%)
Nov 12, 2024 4.750 6.340 4.510 5.300 4,707 +0.50(+10.42%)
Nov 11, 2024 4.840 5.230 4.230 4.800 3,666 +0.43(+9.84%)
Nov 08, 2024 5.250 5.250 3.600 4.370 16,540 -1.63(-27.17%)
Nov 07, 2024 5.100 6.000 5.100 6.000 1,726 +0.85(+16.50%)
Nov 06, 2024 5.780 6.000 5.150 5.150 10,083 +0.10(+1.98%)
Nov 05, 2024 5.420 5.420 5.050 5.050 2,582 -0.69(-12.02%)
Nov 04, 2024 5.750 5.750 5.300 5.740 1,722 +0.49(+9.33%)
Nov 01, 2024 6.100 6.100 5.250 5.250 2,296 -0.75(-12.50%)
Oct 31, 2024 6.010 6.010 5.060 6.000 6,255 +0.28(+4.90%)
Oct 30, 2024 6.300 6.300 5.630 5.720 6,458 -1.42(-19.89%)
Oct 29, 2024 5.000 7.140 5.000 7.140 8,974 +2.22(+45.03%)
Oct 28, 2024 5.350 5.350 4.880 4.923 5,187 -0.29(-5.51%)
Oct 25, 2024 5.300 5.770 5.210 5.210 4,277 +0.00(+0.00%)
Oct 24, 2024 4.510 5.332 4.510 5.210 19,277 +0.21(+4.20%)
Oct 23, 2024 5.600 5.600 4.320 5.000 2,730 -1.85(-27.01%)
Oct 21, 2024 6.850 1 +0.35(+5.38%)
Oct 18, 2024 6.650 6.650 5.310 6.500 9,301 -0.74(-10.22%)
Oct 17, 2024 6.475 7.240 6.000 7.240 1,595 +0.34(+4.89%)
Oct 16, 2024 6.500 6.902 6.500 6.902 1,304 -0.08(-1.11%)
Oct 15, 2024 6.980 6.980 6.980 6.980 835 +0.98(+16.33%)
Oct 14, 2024 6.090 6.090 4.500 6.000 8,221 -0.20(-3.23%)
Oct 10, 2024 6.200 34 -0.04(-0.64%)
Oct 08, 2024 6.240 14 +0.00(+0.00%)
Oct 07, 2024 6.250 6.500 6.240 6.240 2,103 +0.24(+4.00%)
Oct 04, 2024 5.400 6.450 5.400 6.000 2,397 +0.96(+19.17%)
Oct 03, 2024 5.035 5.050 5.035 5.035 291 -0.37(-6.76%)
Oct 02, 2024 5.000 5.400 5.000 5.400 618 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.