Global Blood Therapeutics Inc. Common Stockのデータ

Global Blood Therapeutics Inc. Common Stockの基本情報

名前 Global Blood Therapeutics Inc. Common Stock
ティッカー GBT
国 United States
上場年 2015.0
セクター Health Care

Global Blood Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.98 48.5 49.0 50.14 1069600.0 50.14
2021-02-12 48.75 46.26 47.54 48.5 723300.0 48.5
2021-02-11 49.11 47.06 49.1 47.54 662900.0 47.54
2021-02-10 50.57 48.14 49.96 48.58 615300.0 48.58
2021-02-09 51.07 49.02 50.92 49.15 619500.0 49.15
2021-02-08 52.0 50.25 51.05 50.74 581300.0 50.74
2021-02-05 51.11 49.75 50.26 50.81 475300.0 50.81
2021-02-04 50.88 49.37 50.88 50.07 839100.0 50.07
2021-02-03 51.33 48.68 48.68 50.01 657500.0 50.01
2021-02-02 50.62 48.61 50.04 49.53 910400.0 49.53
2021-02-01 51.5 48.78 51.25 49.49 813300.0 49.49
2021-01-29 51.23 47.91 49.1 50.12 1395000.0 50.12
2021-01-28 51.91 47.82 50.89 48.34 2002500.0 48.34
2021-01-27 52.49 45.64 47.25 50.8 2889600.0 50.8
2021-01-26 49.25 47.21 48.85 47.49 1051300.0 47.49
2021-01-25 48.62 46.65 47.96 48.34 638500.0 48.34
2021-01-22 48.04 46.8 47.93 47.65 782400.0 47.65
2021-01-21 49.35 47.5 48.5 47.89 959400.0 47.89
2021-01-20 49.42 47.29 48.93 48.26 1360700.0 48.26
2021-01-19 51.49 49.23 49.23 50.85 903100.0 50.85
2021-01-15 50.68 49.1 49.33 49.92 1349900.0 49.92
2021-01-14 50.4 47.62 49.04 49.77 790200.0 49.77
2021-01-13 49.53 46.4 47.06 49.04 1150800.0 49.04
2021-01-12 48.18 45.8 46.35 46.14 1066300.0 46.14
2021-01-11 47.77 44.46 47.5 45.9 1336700.0 45.9
2021-01-08 49.45 45.94 45.94 48.81 1466800.0 48.81
2021-01-07 46.99 45.38 45.89 46.23 1198700.0 46.23
2021-01-06 46.92 44.64 44.88 45.25 827700.0 45.25
2021-01-05 46.04 43.84 43.92 45.44 984500.0 45.44
2021-01-04 44.63 42.71 43.41 44.26 561900.0 44.26
2020-12-31 44.18 42.8 44.18 43.31 539600.0 43.31
2020-12-30 45.83 44.12 44.64 44.28 699900.0 44.28
2020-12-29 45.3 43.67 44.95 44.15 759100.0 44.15
2020-12-28 46.23 44.8 46.18 44.89 524800.0 44.89
2020-12-24 46.63 45.24 45.55 45.67 319100.0 45.67
2020-12-23 45.99 44.68 45.62 45.25 529600.0 45.25
2020-12-22 45.92 44.42 45.03 45.43 957000.0 45.43
2020-12-21 44.82 43.35 43.9 44.81 1202100.0 44.81
2020-12-18 44.77 42.96 44.16 44.63 1860600.0 44.63
2020-12-17 44.18 42.61 42.64 43.62 1232600.0 43.62
2020-12-16 45.0 42.4 45.0 42.6 1645600.0 42.6
2020-12-15 44.89 42.36 43.0 44.86 2562800.0 44.86
2020-12-14 44.48 41.16 41.29 42.7 1662900.0 42.7
2020-12-11 41.49 39.97 40.9 40.57 1443300.0 40.57
2020-12-10 41.91 40.33 40.59 40.78 1007200.0 40.78
2020-12-09 41.45 40.17 40.94 40.67 1633100.0 40.67
2020-12-08 42.56 40.44 41.45 40.92 2395600.0 40.92
2020-12-07 43.85 40.71 42.85 41.35 2013900.0 41.35
2020-12-04 45.51 43.47 44.31 43.85 693600.0 43.85
2020-12-03 45.87 43.55 45.01 43.9 1346100.0 43.9
2020-12-02 49.09 44.05 48.02 44.78 2606200.0 44.78
2020-12-01 48.64 46.25 46.25 48.18 1095100.0 48.18
2020-11-30 46.07 44.13 45.02 45.91 1355800.0 45.91
2020-11-27 45.8 44.03 44.28 44.9 598500.0 44.9
2020-11-25 44.58 43.26 43.99 43.85 597200.0 43.85
2020-11-24 44.5 42.72 43.5 43.57 590700.0 43.57
2020-11-23 43.99 42.4 43.83 43.24 1003400.0 43.24
2020-11-20 44.36 43.0 43.42 43.5 793100.0 43.5
2020-11-19 43.57 42.01 42.8 43.46 930400.0 43.46
2020-11-18 43.54 42.18 42.9 42.62 1154100.0 42.62
2020-11-17 43.5 41.45 42.35 42.8 1645200.0 42.8
2020-11-16 43.73 41.55 43.5 42.61 2731500.0 42.61
2020-11-13 43.66 40.33 40.35 43.11 2004800.0 43.11
2020-11-12 42.14 37.2 37.67 40.23 2503400.0 40.23
2020-11-11 38.1 36.49 38.1 37.65 3400900.0 37.65
2020-11-10 38.93 37.18 38.31 37.8 2066000.0 37.8
2020-11-09 41.32 38.01 40.25 38.35 5157600.0 38.35
2020-11-06 41.2 37.5 40.23 38.21 14414800.0 38.21
2020-11-05 62.73 59.7 62.41 60.32 1620300.0 60.32
2020-11-04 63.03 54.11 54.76 61.88 1862500.0 61.88
2020-11-03 54.63 52.25 52.71 53.99 1185800.0 53.99
2020-11-02 53.28 50.45 53.0 52.47 1034500.0 52.47
2020-10-30 54.4 52.14 53.34 52.88 760400.0 52.88
2020-10-29 54.43 52.21 54.43 53.35 1335100.0 53.35
2020-10-28 55.75 53.18 55.74 53.93 656300.0 53.93
2020-10-27 57.59 55.88 56.65 56.58 523200.0 56.58
2020-10-26 56.74 55.3 55.95 56.53 543500.0 56.53
2020-10-23 56.76 55.33 56.5 56.36 594900.0 56.36
2020-10-22 57.77 55.76 55.97 56.5 802100.0 56.5
2020-10-21 58.8 55.09 58.8 55.61 1025200.0 55.61
2020-10-20 61.66 58.16 61.66 58.64 704900.0 58.64
2020-10-19 63.65 60.8 63.27 61.19 524800.0 61.19
2020-10-16 63.59 61.66 61.7 62.9 795700.0 62.9
2020-10-15 62.66 60.6 61.05 61.79 831600.0 61.79
2020-10-14 62.19 60.53 61.17 61.5 983800.0 61.5
2020-10-13 62.21 58.64 58.64 61.21 972400.0 61.21
2020-10-12 62.84 58.07 62.31 58.53 870100.0 58.53
2020-10-09 63.92 61.02 61.81 62.36 683800.0 62.36
2020-10-08 64.49 61.1 64.43 61.55 733500.0 61.55
2020-10-07 64.23 61.78 61.94 63.77 520200.0 63.77
2020-10-06 64.09 60.87 63.05 61.81 907700.0 61.81
2020-10-05 63.05 56.81 56.81 61.79 1040600.0 61.79
2020-10-02 58.73 56.5 57.2 57.0 697400.0 57.0
2020-10-01 58.27 55.23 55.23 57.96 868900.0 57.96
2020-09-30 55.63 53.45 54.17 55.14 631400.0 55.14
2020-09-29 54.77 53.26 53.31 53.94 430700.0 53.94
2020-09-28 55.44 53.36 54.87 53.63 699000.0 53.63
2020-09-25 54.81 53.0 53.28 54.18 1375400.0 54.18
2020-09-24 53.7 51.51 53.0 53.35 861100.0 53.35
2020-09-23 55.2 52.76 53.94 53.72 851800.0 53.72
2020-09-22 54.16 52.02 54.16 53.57 867500.0 53.57
2020-09-21 54.79 52.65 54.76 54.1 827700.0 54.1
2020-09-18 55.79 54.01 54.55 55.33 989200.0 55.33
2020-09-17 54.79 53.6 54.4 54.67 503600.0 54.67
2020-09-16 55.94 53.26 54.43 54.76 689200.0 54.76
2020-09-15 58.39 53.79 56.55 54.18 774200.0 54.18
2020-09-14 56.29 52.92 53.58 56.16 1136400.0 56.16
2020-09-11 55.06 52.67 53.87 52.76 975100.0 52.76
2020-09-10 57.76 52.87 57.5 53.29 2596300.0 53.29
2020-09-09 60.15 57.56 59.46 57.76 564300.0 57.76
2020-09-08 61.35 57.4 57.51 58.74 932500.0 58.74
2020-09-04 60.67 57.78 60.5 59.0 687700.0 59.0
2020-09-03 63.16 59.71 61.95 60.43 783500.0 60.43
2020-09-02 63.25 59.55 60.47 62.24 851300.0 62.24
2020-09-01 63.16 60.2 62.86 60.45 761000.0 60.45
2020-08-31 63.68 61.77 62.31 62.78 482300.0 62.78
2020-08-28 62.85 61.67 62.58 62.03 292300.0 62.03
2020-08-27 63.68 62.06 62.3 62.56 440200.0 62.56
2020-08-26 64.22 62.28 64.1 62.35 278500.0 62.35
2020-08-25 65.49 63.45 64.0 64.28 612000.0 64.28
2020-08-24 66.18 61.94 66.0 62.61 704000.0 62.61
2020-08-21 65.93 64.82 65.47 65.76 345000.0 65.76
2020-08-20 65.8 63.77 64.94 65.6 358700.0 65.6
2020-08-19 66.4 64.5 64.84 65.11 579600.0 65.11
2020-08-18 65.01 63.31 64.81 64.48 469600.0 64.48
2020-08-17 65.48 61.42 61.56 64.96 792800.0 64.96
2020-08-14 62.17 60.86 61.77 61.53 667800.0 61.53
2020-08-13 62.33 60.62 61.54 61.92 723000.0 61.92
2020-08-12 62.35 60.22 60.92 61.63 1094500.0 61.63
2020-08-11 61.61 58.76 61.61 60.51 990200.0 60.51
2020-08-10 63.99 60.67 63.82 60.95 1124100.0 60.95
2020-08-07 64.69 62.63 63.6 63.82 855100.0 63.82
2020-08-06 69.86 63.94 68.0 64.04 1547700.0 64.04
2020-08-05 70.43 67.85 69.75 67.9 734100.0 67.9
2020-08-04 69.78 67.92 67.92 68.76 553600.0 68.76
2020-08-03 71.23 67.64 68.09 70.48 679000.0 70.48
2020-07-31 70.02 66.67 69.51 67.48 462400.0 67.48
2020-07-30 70.38 67.48 67.48 69.5 375300.0 69.5
2020-07-29 72.79 68.14 71.78 68.47 726300.0 68.47
2020-07-28 71.78 69.19 70.56 70.96 648600.0 70.96
2020-07-27 72.4 70.0 71.94 70.74 504100.0 70.74
2020-07-24 72.7 70.47 71.26 71.74 488600.0 71.74
2020-07-23 74.06 71.44 72.14 72.08 341100.0 72.08
2020-07-22 72.76 71.13 71.83 72.11 445400.0 72.11
2020-07-21 76.27 71.85 74.84 72.12 595400.0 72.12
2020-07-20 76.24 73.03 75.54 74.2 448900.0 74.2
2020-07-17 74.73 73.18 73.21 74.49 558100.0 74.49
2020-07-16 73.0 70.01 72.38 72.55 536600.0 72.55
2020-07-15 73.67 70.03 70.87 73.01 474300.0 73.01
2020-07-14 70.99 67.32 70.0 70.33 756600.0 70.33
2020-07-13 75.0 70.45 72.93 70.58 849400.0 70.58
2020-07-10 72.46 68.77 69.52 71.12 764000.0 71.12
2020-07-09 69.64 67.18 68.37 69.34 444200.0 69.34
2020-07-08 68.6 66.0 66.69 68.35 474200.0 68.35
2020-07-07 68.95 66.88 67.4 66.9 462700.0 66.9
2020-07-06 69.29 67.43 68.28 67.54 520300.0 67.54
2020-07-02 71.51 66.75 71.1 67.83 844700.0 67.83
2020-07-01 71.02 66.06 66.95 70.44 1695100.0 70.44
2020-06-30 67.18 62.27 66.52 63.13 1192400.0 63.13
2020-06-29 68.03 64.94 65.76 66.5 1159500.0 66.5
2020-06-26 67.25 63.99 64.72 65.56 6551600.0 65.56
2020-06-25 65.65 61.95 64.22 65.43 1128300.0 65.43
2020-06-24 68.78 64.21 66.75 64.54 941900.0 64.54
2020-06-23 68.47 66.16 67.38 67.29 871800.0 67.29
2020-06-22 67.65 66.3 67.51 66.63 835300.0 66.63
2020-06-19 67.74 62.82 63.52 67.51 1401600.0 67.51
2020-06-18 64.31 62.74 64.1 64.16 485500.0 64.16
2020-06-17 67.85 64.36 67.85 64.75 727200.0 64.75
2020-06-16 67.76 63.51 64.88 67.39 698100.0 67.39
2020-06-15 63.69 59.73 61.16 63.12 889000.0 63.12
2020-06-12 67.94 60.72 67.0 62.66 1147800.0 62.66
2020-06-11 65.57 62.45 64.87 62.55 725400.0 62.55
2020-06-10 67.77 65.11 66.82 66.56 547000.0 66.56
2020-06-09 70.9 66.5 66.5 66.9 944300.0 66.9
2020-06-08 66.25 63.02 64.19 65.84 584100.0 65.84
2020-06-05 66.3 63.11 64.89 63.58 659000.0 63.58
2020-06-04 67.48 64.46 65.91 64.8 739500.0 64.8
2020-06-03 70.98 66.81 69.34 66.84 739500.0 66.84
2020-06-02 69.03 66.61 68.48 68.81 542900.0 68.81
2020-06-01 70.55 67.0 69.34 68.67 1006700.0 68.67
2020-05-29 70.12 67.0 68.52 69.92 1071100.0 69.92
2020-05-28 72.1 68.55 71.32 68.75 429200.0 68.75
2020-05-27 71.14 67.4 69.19 70.61 679300.0 70.61
2020-05-26 71.94 68.05 71.88 68.2 751500.0 68.2
2020-05-22 69.73 68.36 69.35 69.42 308800.0 69.42
2020-05-21 70.24 68.31 70.24 68.8 415300.0 68.8
2020-05-20 70.96 68.54 70.96 70.4 741800.0 70.4
2020-05-19 74.48 69.76 73.25 69.77 540200.0 69.77
2020-05-18 76.47 73.31 74.42 73.62 704300.0 73.62
2020-05-15 72.88 68.94 69.71 72.69 577100.0 72.69
2020-05-14 70.83 68.14 68.92 69.57 707600.0 69.57
2020-05-13 74.69 68.79 74.13 71.14 1065700.0 71.14
2020-05-12 79.54 73.7 77.95 73.91 896500.0 73.91
2020-05-11 78.84 75.5 76.28 77.05 969300.0 77.05
2020-05-08 80.5 76.21 78.79 77.25 1117400.0 77.25
2020-05-07 81.79 75.5 81.79 77.44 2206700.0 77.44
2020-05-06 83.69 77.49 77.49 81.82 1081700.0 81.82
2020-05-05 80.65 75.61 77.58 79.32 774700.0 79.32
2020-05-04 78.02 72.57 73.33 77.7 1028800.0 77.7
2020-05-01 76.09 72.02 75.43 74.29 797800.0 74.29
2020-04-30 79.63 76.32 77.71 76.52 599400.0 76.52
2020-04-29 81.64 77.71 80.67 78.74 748200.0 78.74
2020-04-28 80.18 76.71 80.0 78.57 952800.0 78.57
2020-04-27 81.58 77.5 80.58 77.56 930900.0 77.56
2020-04-24 81.54 71.78 73.4 80.29 1821200.0 80.29
2020-04-23 72.88 70.41 72.5 71.78 814900.0 71.78
2020-04-22 75.09 71.78 74.19 72.34 540900.0 72.34
2020-04-21 73.62 69.81 71.48 72.71 810700.0 72.71
2020-04-20 76.37 69.0 69.65 72.99 1505700.0 72.99
2020-04-17 70.99 68.53 69.99 70.55 699100.0 70.55
2020-04-16 67.82 64.54 67.3 67.65 746600.0 67.65
2020-04-15 67.99 65.56 67.6 66.62 792700.0 66.62
2020-04-14 69.87 65.78 66.13 69.15 1099400.0 69.15
2020-04-13 65.2 61.8 64.07 65.08 927000.0 65.08
2020-04-09 66.0 60.67 63.26 65.31 1396600.0 65.31
2020-04-08 63.02 57.15 60.47 62.33 1095300.0 62.33
2020-04-07 61.11 57.91 59.02 58.74 1232800.0 58.74
2020-04-06 57.94 53.46 55.0 57.4 862000.0 57.4
2020-04-03 54.09 48.29 48.29 52.66 1043700.0 52.66
2020-04-02 50.61 47.3 47.74 50.56 586900.0 50.56
2020-04-01 50.69 48.12 49.39 48.73 779000.0 48.73
2020-03-31 52.49 49.03 51.53 51.09 769400.0 51.09
2020-03-30 53.28 49.41 52.03 52.04 514600.0 52.04
2020-03-27 54.02 49.41 50.31 51.12 857700.0 51.12
2020-03-26 57.17 51.57 52.3 52.0 1081600.0 52.0
2020-03-25 53.65 48.02 49.41 52.0 1118800.0 52.0
2020-03-24 50.15 46.65 47.76 49.27 1147300.0 49.27
2020-03-23 47.48 43.7 45.76 44.99 1105800.0 44.99
2020-03-20 48.11 44.06 46.15 45.06 1575200.0 45.06
2020-03-19 49.29 43.98 44.96 45.76 1011700.0 45.76
2020-03-18 46.98 39.95 44.64 46.16 1160100.0 46.16
2020-03-17 48.22 39.96 42.56 47.21 1880100.0 47.21
2020-03-16 51.02 41.31 46.62 41.72 1659100.0 41.72
2020-03-13 54.69 44.72 49.64 54.37 1476300.0 54.37
2020-03-12 51.84 45.01 51.01 45.88 1671800.0 45.88
2020-03-11 61.3 53.94 60.25 54.85 1495700.0 54.85
2020-03-10 63.86 59.84 63.86 61.74 727700.0 61.74
2020-03-09 64.59 59.33 59.8 61.26 1307300.0 61.26
2020-03-06 66.54 62.51 64.81 65.25 1159200.0 65.25
2020-03-05 68.52 64.01 65.3 66.75 576900.0 66.75
2020-03-04 67.54 62.47 63.16 67.33 925200.0 67.33
2020-03-03 66.15 60.46 65.08 61.29 1099400.0 61.29
2020-03-02 66.41 62.24 64.18 66.21 966100.0 66.21
2020-02-28 63.99 58.58 58.58 63.96 1258700.0 63.96
2020-02-27 63.78 57.81 62.0 61.15 1503000.0 61.15
2020-02-26 66.74 62.02 64.95 65.22 853900.0 65.22
2020-02-25 68.22 63.64 67.43 64.43 744900.0 64.43
2020-02-24 70.0 66.0 69.46 66.97 963500.0 66.97
2020-02-21 74.09 71.3 72.56 72.69 536600.0 72.69
2020-02-20 73.7 70.34 71.04 73.1 528600.0 73.1
2020-02-19 72.79 70.72 71.83 71.35 379100.0 71.35
2020-02-18 71.46 69.3 69.71 71.16 569600.0 71.16