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 )

8.700 +0.040 (+0.46%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 24, 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 (%)
Sep 30, 2020 10.90 11.08 10.66 10.69 893,558 -0.07(-0.66%)
Sep 29, 2020 10.79 10.88 10.51 10.76 456,523 +0.00(+0.00%)
Sep 28, 2020 10.71 10.87 10.69 10.76 255,473 +0.24(+2.26%)
Sep 25, 2020 10.20 10.54 10.18 10.52 273,504 +0.27(+2.62%)
Sep 24, 2020 9.978 10.41 9.978 10.26 543,101 +0.26(+2.62%)
Sep 23, 2020 10.54 10.76 9.986 9.994 663,331 -0.48(-4.61%)
Sep 22, 2020 10.29 10.68 10.26 10.48 498,605 +0.19(+1.82%)
Sep 21, 2020 10.31 10.37 10.03 10.29 525,577 -0.23(-2.22%)
Sep 18, 2020 10.68 10.68 10.41 10.52 625,648 -0.12(-1.10%)
Sep 17, 2020 10.63 10.78 10.55 10.64 257,729 -0.06(-0.58%)
Sep 16, 2020 10.81 10.94 10.69 10.70 228,326 -0.11(-1.01%)
Sep 15, 2020 10.78 10.98 10.73 10.81 217,708 -0.01(-0.07%)
Sep 14, 2020 10.62 10.95 10.54 10.82 370,820 +0.39(+3.74%)
Sep 11, 2020 10.45 10.49 10.31 10.43 262,129 +0.01(+0.07%)
Sep 10, 2020 10.64 10.73 10.42 10.42 293,739 -0.15(-1.40%)
Sep 09, 2020 10.49 10.65 10.36 10.57 321,298 +0.23(+2.26%)
Sep 08, 2020 10.44 10.49 10.29 10.34 275,496 -0.12(-1.19%)
Sep 04, 2020 10.63 10.73 10.17 10.46 988,143 -0.09(-0.89%)
Sep 03, 2020 10.61 10.90 10.42 10.56 471,902 +0.09(+0.89%)
Sep 02, 2020 10.10 10.51 9.956 10.46 492,247 +0.44(+4.44%)
Sep 01, 2020 9.908 10.03 9.837 10.02 302,702 +0.04(+0.39%)
Aug 31, 2020 10.06 10.12 9.908 9.978 569,750 -0.14(-1.39%)
Aug 28, 2020 10.10 10.19 9.947 10.12 751,778 +0.09(+0.93%)
Aug 27, 2020 9.978 10.24 9.947 10.02 638,177 +0.12(+1.18%)
Aug 26, 2020 9.931 10.05 9.822 9.908 290,619 -0.07(-0.70%)
Aug 25, 2020 10.15 10.15 9.908 9.978 331,226 -0.15(-1.46%)
Aug 24, 2020 10.00 10.14 9.845 10.13 211,455 +0.12(+1.25%)
Aug 21, 2020 10.00 10.14 9.806 10.00 253,669 +0.00(+0.00%)
Aug 20, 2020 9.830 10.21 9.806 10.00 253,024 +0.02(+0.23%)
Aug 19, 2020 10.28 10.28 9.931 9.978 229,991 -0.31(-3.03%)
Aug 18, 2020 10.36 10.40 10.09 10.29 798,862 -0.11(-1.05%)
Aug 17, 2020 10.27 10.42 10.23 10.40 214,012 +0.07(+0.68%)
Aug 14, 2020 10.34 10.45 10.22 10.33 185,348 +0.00(+0.00%)
Aug 13, 2020 10.50 10.70 10.24 10.33 212,480 -0.12(-1.19%)
Aug 12, 2020 10.45 10.51 10.30 10.45 297,137 -0.01(-0.07%)
Aug 11, 2020 10.81 10.84 10.40 10.46 439,316 +0.02(+0.15%)
Aug 10, 2020 10.70 10.72 10.31 10.45 368,006 -0.09(-0.89%)
Aug 07, 2020 10.21 10.68 10.05 10.54 749,471 +0.71(+7.22%)
Aug 06, 2020 9.557 10.30 9.549 9.830 382,444 +0.37(+3.87%)
Aug 05, 2020 9.440 9.502 9.198 9.463 476,663 +0.09(+0.92%)
Aug 04, 2020 8.995 9.377 8.972 9.377 423,391 +0.33(+3.62%)
Aug 03, 2020 9.260 9.260 8.886 9.050 335,872 -0.23(-2.44%)
Jul 31, 2020 9.409 9.518 9.104 9.276 467,858 -0.20(-2.14%)
Jul 30, 2020 9.260 9.502 9.229 9.479 354,738 +0.05(+0.50%)
Jul 29, 2020 9.362 9.471 9.268 9.432 208,805 +0.18(+1.94%)
Jul 28, 2020 9.112 9.354 9.104 9.253 144,418 +0.09(+1.02%)
Jul 27, 2020 8.972 9.167 8.839 9.159 383,730 +0.15(+1.65%)
Jul 24, 2020 9.362 9.414 8.956 9.011 238,672 -0.39(-4.15%)
Jul 23, 2020 9.323 9.405 9.206 9.401 288,154 +0.15(+1.60%)
Jul 22, 2020 8.980 9.284 8.894 9.253 355,696 +0.27(+3.04%)
Jul 21, 2020 8.956 9.097 8.894 8.980 433,347 +0.04(+0.44%)
Jul 20, 2020 8.902 8.956 8.777 8.941 493,415 +0.04(+0.44%)
Jul 17, 2020 8.745 8.941 8.651 8.902 343,908 +0.18(+2.06%)
Jul 16, 2020 8.582 8.745 8.535 8.722 260,865 +0.02(+0.18%)
Jul 15, 2020 8.847 8.902 8.597 8.706 346,651 +0.09(+1.00%)
Jul 14, 2020 8.426 8.699 8.426 8.621 338,502 +0.21(+2.50%)
Jul 13, 2020 8.738 8.738 8.285 8.410 527,803 -0.18(-2.09%)
Jul 10, 2020 8.254 8.589 8.137 8.589 548,996 +0.60(+7.52%)
Jul 09, 2020 8.207 8.254 7.809 7.989 312,926 -0.17(-2.10%)
Jul 08, 2020 8.316 8.402 8.090 8.160 410,201 -0.18(-2.15%)
Jul 07, 2020 8.621 8.621 8.301 8.340 383,862 -0.47(-5.31%)
Jul 06, 2020 8.995 9.042 8.699 8.808 349,785 +0.10(+1.16%)
Jul 02, 2020 9.136 9.136 8.683 8.706 283,791 -0.26(-2.87%)
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.