Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc (NY: GMRE )

8.660 -0.100 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2020 11.08 11.11 10.91 10.95 315,706 -0.13(-1.15%)
Jan 30, 2020 11.04 11.14 11.03 11.08 329,645 +0.02(+0.14%)
Jan 29, 2020 10.99 11.07 10.85 11.06 355,595 +0.07(+0.68%)
Jan 28, 2020 11.09 11.16 10.89 10.99 838,544 -0.06(-0.54%)
Jan 27, 2020 10.97 11.12 10.94 11.05 501,211 -0.03(-0.27%)
Jan 24, 2020 11.18 11.19 10.97 11.08 281,443 -0.13(-1.14%)
Jan 23, 2020 11.11 11.27 10.99 11.21 289,775 +0.11(+1.01%)
Jan 22, 2020 11.24 11.24 10.96 11.09 523,702 -0.08(-0.74%)
Jan 21, 2020 11.08 11.20 10.97 11.18 518,017 +0.08(+0.68%)
Jan 17, 2020 11.10 11.20 10.93 11.10 1,107,374 +0.05(+0.48%)
Jan 16, 2020 10.73 11.06 10.52 11.05 1,218,588 +0.32(+3.01%)
Jan 15, 2020 10.38 10.76 10.38 10.73 900,478 +0.35(+3.40%)
Jan 14, 2020 10.23 10.39 10.15 10.37 418,768 +0.17(+1.62%)
Jan 13, 2020 10.05 10.23 10.03 10.21 486,851 +0.16(+1.57%)
Jan 10, 2020 10.11 10.13 10.01 10.05 473,427 -0.04(-0.37%)
Jan 09, 2020 10.16 10.24 10.03 10.09 402,515 -0.07(-0.66%)
Jan 08, 2020 10.05 10.18 9.976 10.16 361,941 +0.15(+1.50%)
Jan 07, 2020 10.31 10.31 9.931 10.01 526,811 -0.05(-0.52%)
Jan 06, 2020 9.923 10.09 9.890 10.06 362,029 +0.15(+1.51%)
Jan 03, 2020 9.631 9.908 9.608 9.908 486,492 +0.18(+1.85%)
Jan 02, 2020 10.01 10.04 9.653 9.728 355,808 -0.20(-1.97%)
Dec 31, 2019 9.751 9.923 9.743 9.923 1,100,574 +0.15(+1.53%)
Dec 30, 2019 9.721 9.788 9.631 9.773 392,687 +0.08(+0.85%)
Dec 27, 2019 9.841 9.871 9.683 9.691 569,285 -0.12(-1.22%)
Dec 26, 2019 9.706 9.848 9.706 9.811 506,094 +0.13(+1.32%)
Dec 24, 2019 9.698 9.773 9.631 9.683 253,045 -0.01(-0.15%)
Dec 23, 2019 9.743 9.780 9.602 9.698 565,351 -0.04(-0.45%)
Dec 20, 2019 9.787 9.839 9.610 9.743 1,691,086 -0.02(-0.23%)
Dec 19, 2019 9.713 9.802 9.661 9.765 423,770 +0.05(+0.53%)
Dec 18, 2019 9.610 9.794 9.565 9.713 592,695 +0.07(+0.69%)
Dec 17, 2019 9.588 9.765 9.506 9.647 1,305,075 +0.18(+1.87%)
Dec 16, 2019 9.551 9.676 9.440 9.469 960,521 +0.01(+0.08%)
Dec 13, 2019 9.491 9.573 9.432 9.462 1,400,551 -0.03(-0.31%)
Dec 12, 2019 9.580 9.647 9.395 9.491 1,521,056 -0.11(-1.15%)
Dec 11, 2019 9.624 9.750 9.447 9.602 4,475,326 -0.83(-8.00%)
Dec 10, 2019 10.47 10.53 10.39 10.44 265,522 -0.01(-0.14%)
Dec 09, 2019 10.34 10.49 10.29 10.45 292,599 +0.13(+1.29%)
Dec 06, 2019 10.06 10.36 10.06 10.32 413,463 +0.20(+1.97%)
Dec 05, 2019 10.03 10.12 10.01 10.12 280,481 +0.04(+0.44%)
Dec 04, 2019 10.16 10.16 10.01 10.07 285,351 -0.09(-0.87%)
Dec 03, 2019 10.04 10.19 10.02 10.16 389,736 +0.08(+0.81%)
Dec 02, 2019 10.22 10.27 10.00 10.08 372,973 -0.20(-1.94%)
Nov 29, 2019 10.12 10.39 10.12 10.28 252,085 +0.16(+1.61%)
Nov 27, 2019 9.898 10.15 9.890 10.12 421,722 +0.28(+2.85%)
Nov 26, 2019 9.684 9.905 9.610 9.839 3,750,140 +0.14(+1.45%)
Nov 25, 2019 9.876 9.942 9.536 9.698 460,862 -0.17(-1.72%)
Nov 22, 2019 9.883 9.913 9.713 9.868 523,531 +0.04(+0.38%)
Nov 21, 2019 9.876 9.913 9.757 9.831 455,089 -0.04(-0.37%)
Nov 20, 2019 9.772 9.913 9.728 9.868 423,030 +0.10(+0.98%)
Nov 19, 2019 9.632 9.787 9.632 9.772 393,815 +0.13(+1.38%)
Nov 18, 2019 9.647 9.743 9.602 9.639 282,338 +0.01(+0.08%)
Nov 15, 2019 9.543 9.772 9.514 9.632 320,454 +0.08(+0.85%)
Nov 14, 2019 9.233 9.602 9.218 9.551 458,406 +0.31(+3.36%)
Nov 13, 2019 9.041 9.344 8.871 9.240 791,510 +0.11(+1.21%)
Nov 12, 2019 9.240 9.344 9.100 9.130 752,700 -0.10(-1.04%)
Nov 11, 2019 9.122 9.270 9.100 9.226 397,355 +0.19(+2.13%)
Nov 08, 2019 8.649 9.211 8.649 9.034 613,156 +0.41(+4.80%)
Nov 07, 2019 9.056 9.233 8.553 8.620 269,655 +0.21(+2.55%)
Nov 06, 2019 8.443 8.531 8.387 8.406 132,070 -0.02(-0.26%)
Nov 05, 2019 8.635 8.635 8.236 8.428 457,547 -0.28(-3.22%)
Nov 04, 2019 8.864 8.893 8.694 8.709 160,055 -0.16(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.