Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GB Sciences, Inc. (GBLX)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0256-0.0004 (-1.54%)
At close: 09:46AM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.03000.03000.03000.03000.0300500
Nov 23, 20220.03000.03000.03000.03000.03001,600
Nov 22, 20220.03000.03000.03000.03000.030087,900
Nov 21, 20220.03000.03000.03000.03000.0300266,000
Nov 18, 20220.03000.03000.03000.03000.030095,900
Nov 17, 20220.02000.03000.02000.03000.030064,100
Nov 16, 20220.02000.03000.02000.03000.0300103,900
Nov 15, 20220.03000.03000.02000.03000.030037,400
Nov 14, 20220.03000.03000.02000.03000.0300106,000
Nov 11, 20220.03000.03000.02000.03000.0300227,500
Nov 10, 20220.02000.03000.02000.02000.0200256,700
Nov 09, 20220.03000.03000.02000.03000.030033,300
Nov 08, 20220.03000.03000.02000.03000.0300187,500
Nov 07, 20220.03000.03000.03000.03000.0300204,000
Nov 04, 20220.03000.03000.03000.03000.030044,400
Nov 03, 20220.03000.03000.03000.03000.030023,200
Nov 02, 20220.03000.03000.03000.03000.030058,200
Nov 01, 20220.03000.03000.03000.03000.030081,000
Oct 31, 20220.03000.03000.03000.03000.0300184,400
Oct 28, 20220.03000.03000.03000.03000.030053,500
Oct 27, 20220.03000.03000.03000.03000.030065,500
Oct 26, 20220.03000.03000.03000.03000.0300112,500
Oct 25, 20220.03000.03000.03000.03000.030019,600
Oct 24, 20220.03000.03000.03000.03000.030013,700
Oct 21, 20220.03000.03000.03000.03000.030010,000
Oct 20, 20220.03000.03000.03000.03000.030019,300
Oct 19, 20220.03000.03000.03000.03000.030022,500
Oct 18, 20220.03000.03000.03000.03000.030096,500
Oct 17, 20220.03000.03000.03000.03000.03007,300
Oct 14, 20220.03000.03000.03000.03000.030078,900
Oct 13, 20220.03000.03000.03000.03000.0300107,100
Oct 12, 20220.03000.03000.03000.03000.0300272,700
Oct 11, 20220.03000.03000.03000.03000.030074,000
Oct 10, 20220.03000.03000.03000.03000.0300106,200
Oct 07, 20220.03000.03000.03000.03000.030079,600
Oct 06, 20220.03000.03000.03000.03000.03005,200
Oct 05, 20220.03000.03000.03000.03000.030031,800
Oct 04, 20220.03000.03000.03000.03000.0300130,200
Oct 03, 20220.03000.03000.03000.03000.030097,700
Sep 30, 20220.03000.03000.03000.03000.030076,600
Sep 29, 20220.03000.03000.03000.03000.030051,400
Sep 28, 20220.03000.03000.03000.03000.0300109,700
Sep 27, 20220.03000.03000.03000.03000.030018,100
Sep 26, 20220.03000.03000.03000.03000.03004,100
Sep 23, 20220.03000.03000.03000.03000.030014,500
Sep 22, 20220.03000.03000.03000.03000.030029,000
Sep 21, 20220.03000.03000.03000.03000.030068,800
Sep 20, 20220.03000.03000.03000.03000.0300143,300
Sep 19, 20220.03000.03000.03000.03000.030065,800
Sep 16, 20220.03000.03000.03000.03000.0300118,400
Sep 15, 20220.03000.03000.03000.03000.0300115,900
Sep 14, 20220.03000.03000.03000.03000.030027,200
Sep 13, 20220.03000.03000.03000.03000.0300114,000
Sep 12, 20220.03000.03000.03000.03000.030062,900
Sep 09, 20220.03000.03000.03000.03000.030053,000
Sep 08, 20220.03000.03000.03000.03000.030079,400
Sep 07, 20220.03000.03000.03000.03000.030092,300
Sep 06, 20220.03000.03000.03000.03000.0300154,900
Sep 02, 20220.03000.03000.03000.03000.030042,900
Sep 01, 20220.03000.03000.03000.03000.030035,800
Aug 31, 20220.03000.03000.03000.03000.030040,800
Aug 30, 20220.03000.03000.03000.03000.0300126,700
Aug 29, 20220.03000.03000.03000.03000.0300108,600
Aug 26, 20220.03000.03000.03000.03000.03008,500
Aug 25, 20220.03000.03000.03000.03000.0300193,400
Aug 24, 20220.02000.03000.02000.03000.0300154,600
Aug 23, 20220.03000.03000.02000.03000.0300222,200
Aug 22, 20220.03000.03000.03000.03000.030065,100
Aug 19, 20220.03000.03000.03000.03000.03009,200
Aug 18, 20220.03000.03000.03000.03000.030031,500
Aug 17, 20220.03000.03000.03000.03000.030029,100
Aug 16, 20220.03000.03000.03000.03000.0300180,200
Aug 15, 20220.03000.03000.03000.03000.0300173,200
Aug 12, 20220.03000.03000.03000.03000.030066,600
Aug 11, 20220.03000.03000.02000.03000.0300259,800
Aug 10, 20220.03000.03000.02000.03000.03006,600
Aug 09, 20220.03000.03000.03000.03000.030028,700
Aug 08, 20220.03000.03000.02000.03000.0300215,200
Aug 05, 20220.03000.03000.03000.03000.030049,800
Aug 04, 20220.03000.03000.03000.03000.030030,800
Aug 03, 20220.03000.03000.03000.03000.030063,000
Aug 02, 20220.03000.03000.03000.03000.030026,600
Aug 01, 20220.02000.03000.02000.03000.0300210,400
Jul 29, 20220.03000.03000.03000.03000.030019,300
Jul 28, 20220.02000.03000.02000.03000.0300252,300
Jul 27, 20220.03000.03000.03000.03000.0300158,500
Jul 26, 20220.03000.03000.03000.03000.030044,300
Jul 25, 20220.03000.03000.03000.03000.030097,300
Jul 22, 20220.03000.03000.03000.03000.0300156,500
Jul 21, 20220.03000.03000.03000.03000.0300105,100
Jul 20, 20220.03000.03000.03000.03000.030044,300
Jul 19, 20220.03000.03000.03000.03000.0300162,800
Jul 18, 20220.03000.03000.03000.03000.0300145,800
Jul 15, 20220.02000.03000.02000.03000.0300939,100
Jul 14, 20220.02000.03000.02000.03000.0300666,900
Jul 13, 20220.02000.03000.02000.02000.020029,500
Jul 12, 20220.02000.02000.02000.02000.020024,200
Jul 11, 20220.02000.02000.02000.02000.020051,400
Jul 08, 20220.02000.02000.02000.02000.0200395,100
Jul 07, 20220.02000.02000.02000.02000.0200244,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement