NASDAQ:GBT

Global Blood Therapeutics Stock Chart and Price History

$30.73

+0.21 (+0.69 %)

(As of 10/18/2021 03:59 PM ET)

Add

Compare

Today's Range

$30.35

▼

$31.49

50-Day Range

$25.41

▼

$33.14

52-Week Range

$25.11

▼

$63.65

Volume40,373 shs

Average Volume1.08 million shs

Market Capitalization$1.92 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.09

Global Blood Therapeutics (NASDAQ:GBT) Price Performance

5 Day
Performance
-3.97%

1 Month
Performance
+9.63%

3 Month
Performance
-3.58%

Year-To-Date
Performance
-29.05%

1 Year
Performance
-51.14%

Global Blood Therapeutics (NASDAQ GBT) Stock Chart for Monday, October, 18, 2021

Charts Provided by TradingView.

Global Blood Therapeutics (NASDAQ:GBT) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$31.93	$30.52 -4.42%	$32.23	$30.50	819,751 shs	$1.90 billion
10/14/2021	$32.00	$31.93 -0.22%	$32.88	$31.76	671,143 shs	$1.99 billion
10/13/2021	$31.37	$32.00 +2.01%	$32.48	$31.39	1.02 million shs	$2.00 billion
10/12/2021	$30.30	$31.37 +3.53%	$31.72	$30.12	872,570 shs	$1.96 billion
10/11/2021	$29.60	$30.30 +2.36%	$30.89	$29.16	889,309 shs	$1.89 billion
10/08/2021	$27.81	$29.60 +6.44%	$29.67	$27.42	1.43 million shs	$1.85 billion
10/07/2021	$25.41	$27.81 +9.45%	$28.35	$26.28	1.80 million shs	$1.74 billion
10/06/2021	$25.81	$25.41 -1.55%	$26.21	$25.26	1.37 million shs	$1.59 billion
10/05/2021	$26.12	$25.81 -1.19%	$26.64	$25.28	1.22 million shs	$1.61 billion
10/04/2021	$26.25	$26.12 -0.50%	$26.48	$25.30	1.05 million shs	$1.63 billion

10/01/2021	$25.48	$26.25 +3.02%	$26.42	$25.11	857,709 shs	$1.64 billion
09/30/2021	$25.80	$25.48 -1.24%	$26.03	$25.21	720,257 shs	$1.59 billion
09/29/2021	$26.55	$25.80 -2.82%	$27.05	$25.60	746,328 shs	$1.61 billion
09/28/2021	$26.22	$26.55 +1.26%	$27.39	$26.10	1.12 million shs	$1.66 billion
09/27/2021	$25.57	$26.22 +2.54%	$26.34	$25.35	3.91 million shs	$1.64 billion
09/24/2021	$26.52	$25.57 -3.58%	$26.75	$25.51	937,678 shs	$1.60 billion
09/23/2021	$26.14	$26.52 +1.45%	$26.77	$25.99	1.54 million shs	$1.66 billion
09/22/2021	$27.00	$26.14 -3.19%	$26.90	$26.10	926,635 shs	$1.63 billion
09/21/2021	$27.10	$27.00 -0.37%	$28.23	$26.93	793,021 shs	$1.69 billion
09/20/2021	$28.03	$27.10 -3.32%	$27.89	$26.56	1.17 million shs	$1.69 billion
09/17/2021	$26.35	$28.03 +6.38%	$28.22	$26.01	2.42 million shs	$1.75 billion
09/16/2021	$25.97	$26.35 +1.46%	$26.39	$25.77	884,748 shs	$1.64 billion
09/15/2021	$26.29	$25.97 -1.22%	$27.17	$25.93	1.00 million shs	$1.62 billion
09/14/2021	$27.30	$26.29 -3.70%	$27.99	$26.21	1.08 million shs	$1.64 billion
09/13/2021	$28.11	$27.30 -2.88%	$28.14	$27.01	1.80 million shs	$1.70 billion
09/10/2021	$30.12	$28.11 -6.67%	$30.34	$28.09	840,387 shs	$1.75 billion
09/09/2021	$30.00	$30.12 +0.40%	$30.83	$29.70	1.39 million shs	$1.88 billion
09/08/2021	$29.79	$30.00 +0.70%	$30.38	$29.52	1.13 million shs	$1.87 billion
09/07/2021	$30.17	$29.79 -1.26%	$30.98	$29.31	769,623 shs	$1.86 billion
09/06/2021	$30.17	$30.17	$31.06	$29.74	700,944 shs	$1.88 billion
09/03/2021	$30.54	$30.17 -1.21%	$31.06	$29.74	700,933 shs	$1.88 billion
09/02/2021	$29.85	$30.54 +2.31%	$30.80	$29.34	682,350 shs	$1.91 billion
09/01/2021	$28.69	$29.85 +4.04%	$29.88	$28.60	852,626 shs	$1.86 billion
08/31/2021	$28.08	$28.69 +2.17%	$28.90	$27.96	927,614 shs	$1.79 billion
08/30/2021	$28.43	$28.08 -1.23%	$29.04	$27.92	591,041 shs	$1.75 billion
08/27/2021	$28.28	$28.43 +0.53%	$29.04	$27.83	1.12 million shs	$1.77 billion
08/26/2021	$28.63	$28.28 -1.22%	$29.13	$28.18	1.42 million shs	$1.77 billion
08/25/2021	$29.29	$28.63 -2.25%	$29.38	$28.50	681,825 shs	$1.79 billion
08/24/2021	$28.73	$29.29 +1.95%	$29.38	$27.80	687,097 shs	$1.83 billion
08/23/2021	$27.55	$28.73 +4.28%	$29.18	$27.61	1.30 million shs	$1.79 billion
08/20/2021	$25.85	$27.55 +6.58%	$28.21	$25.61	2.30 million shs	$1.72 billion
08/19/2021	$26.54	$25.85 -2.60%	$26.97	$25.48	908,313 shs	$1.61 billion
08/18/2021	$27.83	$26.54 -4.64%	$28.05	$26.50	886,280 shs	$1.66 billion
08/17/2021	$26.87	$27.83 +3.57%	$27.95	$26.31	1.15 million shs	$1.74 billion
08/16/2021	$27.70	$26.87 -3.00%	$27.57	$26.60	1.11 million shs	$1.68 billion
08/13/2021	$28.25	$27.70 -1.95%	$28.80	$27.66	878,847 shs	$1.73 billion
08/12/2021	$29.99	$28.25 -5.80%	$29.93	$27.69	1.81 million shs	$1.76 billion
08/11/2021	$31.09	$29.99 -3.54%	$31.01	$29.73	1.44 million shs	$1.87 billion
08/10/2021	$33.14	$31.09 -6.19%	$33.17	$30.59	1.50 million shs	$1.94 billion
08/09/2021	$33.59	$33.14 -1.34%	$33.66	$32.87	824,280 shs	$2.07 billion
08/06/2021	$33.39	$33.59 +0.60%	$33.82	$32.73	981,698 shs	$2.10 billion
08/05/2021	$32.26	$33.39 +3.50%	$33.85	$32.14	1.17 million shs	$2.08 billion
08/04/2021	$26.89	$32.26 +19.97%	$32.70	$30.55	3.88 million shs	$2.01 billion
08/03/2021	$27.75	$26.89 -3.10%	$27.72	$26.15	1.12 million shs	$1.67 billion
08/02/2021	$27.33	$27.75 +1.54%	$28.16	$27.20	885,349 shs	$1.73 billion
07/30/2021	$27.93	$27.33 -2.15%	$28.06	$27.01	1.06 million shs	$1.70 billion
07/29/2021	$28.36	$27.93 -1.52%	$28.65	$27.91	907,657 shs	$1.74 billion
07/28/2021	$27.73	$28.36 +2.27%	$28.67	$27.38	1.13 million shs	$1.77 billion
07/27/2021	$28.21	$27.73 -1.70%	$28.14	$27.10	908,156 shs	$1.73 billion
07/26/2021	$28.69	$28.21 -1.67%	$29.16	$28.08	751,436 shs	$1.76 billion
07/23/2021	$29.44	$28.69 -2.55%	$29.88	$28.65	1.06 million shs	$1.79 billion
07/22/2021	$30.54	$29.44 -3.60%	$30.99	$29.22	1.65 million shs	$1.83 billion
07/21/2021	$30.60	$30.54 -0.20%	$31.42	$30.51	1.49 million shs	$1.90 billion
07/20/2021	$30.68	$30.60 -0.26%	$31.40	$30.05	2.87 million shs	$1.91 billion
07/19/2021	$31.87	$30.68 -3.73%	$31.97	$30.38	1.24 million shs	$1.91 billion

This page was last updated on 10/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Global Blood Therapeutics Stock Chart and Price History