Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for GB Sciences Inc (GBLX)

$ 0.0473   0.0008 (+1.72%) Volume: 114.23k 3:57 PM EDT May 17, 2021
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/17/21 0.0391 0.05 0.0391 0.0473 114.23k 0.0008 1.72% 0.0473 5.34k 34
05/14/21 0.04 0.0465 0.04 0.0465 120.45k 0.0038 8.90% 0.0465 5.49k 29
05/13/21 0.042 0.0444 0.0375 0.0427 545.58k 0.0028 7.02% 0.0427 23.53k 60
05/12/21 0.052 0.05425 0.0335 0.0399 3.49m -0.0126 -24.00% 0.0399 141.74k 173
05/11/21 0.052 0.055 0.052 0.0525 80.19k -0.0005 -0.94% 0.0525 4.21k 21
05/10/21 0.055 0.055 0.052 0.053 182.66k -0.001 -1.85% 0.053 9.82k 40
05/07/21 0.0535 0.055 0.052 0.054 210.01k 0.0003 0.56% 0.054 11.2k 44
05/06/21 0.052 0.0537 0.052 0.0537 206.3k 0.00 0.00% 0.0537 10.98k 48
05/05/21 0.0535 0.0575 0.052 0.0537 243.26k -0.00225 -4.02% 0.0537 13.16k 35
05/04/21 0.057 0.0589 0.052 0.05595 101.39k -0.00155 -2.70% 0.05595 5.44k 39
05/03/21 0.05625 0.06 0.0525 0.0575 141.72k -0.00145 -2.46% 0.0575 8.02k 47
04/30/21 0.06 0.06 0.0575 0.05895 178.2k 0.000575 0.99% 0.05895 10.49k 15
04/29/21 0.0595 0.0598 0.0551 0.058375 691.27k -0.001625 -2.71% 0.058375 39.58k 58
04/28/21 0.062 0.064 0.055 0.06 279.52k -0.002 -3.23% 0.06 16.74k 42
04/27/21 0.062 0.068 0.055 0.062 860.25k 0.00 0.00% 0.062 54.36k 74
04/26/21 0.0514 0.0629 0.0471 0.062 1.56m 0.01193 23.83% 0.062 92.07k 139
04/23/21 0.04905 0.053 0.0472 0.05007 154.8k -0.00193 -3.71% 0.05007 7.74k 45
04/22/21 0.05 0.052 0.0491 0.052 108.78k 0.002 4.00% 0.052 5.54k 41
04/21/21 0.0471 0.05 0.047 0.05 149.32k 0.00125 2.56% 0.05 7.34k 34
04/20/21 0.048 0.05 0.046 0.04875 197.51k 0.00075 1.56% 0.04875 9.61k 39
04/19/21 0.0455 0.052 0.0455 0.048 192.92k -0.0003 -0.62% 0.048 9.33k 45