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 )

8.890 -0.140 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 8.268 8.284 7.793 7.992 760,251 -0.28(-3.34%)
Apr 29, 2020 8.659 8.699 8.230 8.268 1,055,038 -0.15(-1.73%)
Apr 28, 2020 8.537 8.575 8.322 8.414 937,514 +0.08(+1.01%)
Apr 27, 2020 8.076 8.475 8.007 8.330 357,751 +0.38(+4.73%)
Apr 24, 2020 7.800 8.061 7.724 7.954 244,982 +0.14(+1.77%)
Apr 23, 2020 8.030 8.230 7.762 7.816 360,562 -0.21(-2.67%)
Apr 22, 2020 8.291 8.345 8.015 8.030 216,280 -0.05(-0.66%)
Apr 21, 2020 7.823 8.215 7.823 8.084 328,023 -0.04(-0.47%)
Apr 20, 2020 8.353 8.567 8.076 8.122 330,599 -0.49(-5.70%)
Apr 17, 2020 8.376 8.671 8.376 8.613 356,456 +0.47(+5.74%)
Apr 16, 2020 8.215 8.221 7.854 8.146 323,594 -0.07(-0.84%)
Apr 15, 2020 8.529 8.529 7.992 8.215 498,521 -0.32(-3.77%)
Apr 14, 2020 8.629 8.806 8.345 8.537 421,089 +0.16(+1.92%)
Apr 13, 2020 8.958 8.958 8.230 8.376 582,390 -0.58(-6.51%)
Apr 09, 2020 8.958 9.334 8.460 8.958 858,155 +0.51(+5.99%)
Apr 08, 2020 7.432 8.675 7.332 8.452 948,599 +1.18(+16.24%)
Apr 07, 2020 7.194 7.816 7.164 7.271 709,721 +0.52(+7.73%)
Apr 06, 2020 6.688 7.225 6.673 6.750 516,860 +0.27(+4.14%)
Apr 03, 2020 6.535 6.880 6.320 6.481 691,400 -0.44(-6.32%)
Apr 02, 2020 7.164 7.524 6.826 6.918 447,176 -0.43(-5.85%)
Apr 01, 2020 7.302 7.486 7.187 7.348 615,034 -0.41(-5.34%)
Mar 31, 2020 8.130 8.130 7.164 7.762 1,304,010 -0.35(-4.35%)
Mar 30, 2020 8.330 8.498 7.731 8.115 801,985 -0.31(-3.73%)
Mar 27, 2020 8.215 9.005 7.854 8.429 474,319 +0.16(+1.95%)
Mar 26, 2020 7.892 8.920 7.332 8.268 838,675 +0.47(+6.00%)
Mar 25, 2020 7.486 8.176 7.290 7.800 626,742 +0.37(+4.95%)
Mar 24, 2020 7.225 7.536 6.942 7.432 583,928 +0.64(+9.37%)
Mar 23, 2020 7.103 7.133 6.443 6.796 805,739 -0.31(-4.33%)
Mar 20, 2020 7.148 7.486 6.863 7.103 1,588,533 +0.17(+2.49%)
Mar 19, 2020 6.016 6.983 5.821 6.931 876,266 +0.91(+15.07%)
Mar 18, 2020 6.638 6.976 5.235 6.023 969,161 -0.62(-9.37%)
Mar 17, 2020 6.593 7.118 6.188 6.646 1,532,998 +0.13(+1.96%)
Mar 16, 2020 7.253 7.493 6.398 6.518 689,690 -1.55(-19.16%)
Mar 13, 2020 7.883 8.063 7.283 8.063 791,000 +0.70(+9.47%)
Mar 12, 2020 8.648 8.663 7.283 7.366 1,087,753 -1.94(-20.87%)
Mar 11, 2020 10.10 10.17 9.200 9.308 599,027 -1.02(-9.88%)
Mar 10, 2020 10.16 10.37 9.796 10.33 732,604 +0.35(+3.46%)
Mar 09, 2020 10.33 10.52 9.871 9.983 782,258 -0.91(-8.33%)
Mar 06, 2020 10.69 11.12 10.45 10.89 640,079 -0.38(-3.33%)
Mar 05, 2020 10.73 11.84 10.73 11.27 988,703 +0.47(+4.38%)
Mar 04, 2020 10.93 11.15 10.73 10.79 336,593 +0.04(+0.35%)
Mar 03, 2020 10.94 11.01 10.65 10.76 534,027 -0.05(-0.49%)
Mar 02, 2020 10.50 10.81 10.36 10.81 818,836 +0.33(+3.15%)
Feb 28, 2020 10.40 10.54 10.04 10.48 931,122 -0.18(-1.69%)
Feb 27, 2020 11.07 11.25 10.60 10.66 639,689 -0.64(-5.71%)
Feb 26, 2020 11.12 11.49 11.07 11.30 594,755 +0.20(+1.82%)
Feb 25, 2020 11.72 11.81 11.02 11.10 752,383 -0.60(-5.13%)
Feb 24, 2020 11.74 11.96 11.63 11.70 287,377 -0.19(-1.58%)
Feb 21, 2020 11.95 11.95 11.66 11.89 345,571 -0.05(-0.44%)
Feb 20, 2020 11.63 11.95 11.63 11.94 350,886 +0.27(+2.31%)
Feb 19, 2020 11.82 11.82 11.56 11.67 280,311 -0.12(-1.02%)
Feb 18, 2020 11.76 11.87 11.69 11.79 346,608 +0.02(+0.19%)
Feb 14, 2020 11.72 11.79 11.66 11.77 270,644 +0.07(+0.58%)
Feb 13, 2020 11.37 11.74 11.37 11.70 407,827 +0.23(+2.03%)
Feb 12, 2020 11.43 11.54 11.28 11.47 301,908 +0.08(+0.72%)
Feb 11, 2020 11.56 11.59 11.29 11.39 495,705 -0.12(-1.04%)
Feb 10, 2020 11.30 11.51 11.25 11.51 443,761 +0.24(+2.13%)
Feb 07, 2020 11.33 11.43 11.26 11.27 291,575 +0.05(+0.47%)
Feb 06, 2020 11.20 11.28 11.14 11.21 347,890 +0.02(+0.13%)
Feb 05, 2020 11.30 11.30 11.14 11.20 216,033 -0.05(-0.47%)
Feb 04, 2020 11.23 11.43 11.18 11.25 373,718 +0.04(+0.40%)
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.