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 )

8.900 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 8.401 8.401 8.279 8.336 480,916 -0.08(-0.89%)
May 05, 2023 8.345 8.429 8.143 8.411 632,143 +0.16(+1.93%)
May 04, 2023 8.195 8.326 7.795 8.251 770,712 -0.26(-3.09%)
May 03, 2023 8.251 8.674 8.251 8.514 476,836 +0.33(+4.01%)
May 02, 2023 8.589 8.589 8.176 8.185 616,423 -0.42(-4.91%)
May 01, 2023 8.720 8.800 8.589 8.608 350,671 -0.10(-1.19%)
Apr 28, 2023 8.655 8.861 8.655 8.711 314,622 +0.08(+0.98%)
Apr 27, 2023 8.495 8.702 8.495 8.627 267,182 +0.18(+2.11%)
Apr 26, 2023 8.486 8.594 8.448 8.448 276,836 -0.11(-1.32%)
Apr 25, 2023 8.683 8.711 8.552 8.561 313,579 -0.22(-2.46%)
Apr 24, 2023 8.880 8.880 8.692 8.777 301,597 -0.01(-0.11%)
Apr 21, 2023 8.824 8.880 8.739 8.786 306,592 -0.02(-0.21%)
Apr 20, 2023 8.852 8.880 8.766 8.805 268,558 -0.08(-0.85%)
Apr 19, 2023 8.767 8.908 8.730 8.880 298,620 +0.06(+0.64%)
Apr 18, 2023 8.936 8.936 8.796 8.824 282,796 -0.09(-1.05%)
Apr 17, 2023 8.739 8.932 8.739 8.918 395,461 +0.23(+2.70%)
Apr 14, 2023 8.767 8.824 8.617 8.683 353,173 -0.06(-0.64%)
Apr 13, 2023 8.777 8.833 8.645 8.739 308,695 -0.02(-0.21%)
Apr 12, 2023 8.899 8.946 8.749 8.758 344,413 -0.04(-0.43%)
Apr 11, 2023 8.711 8.885 8.664 8.796 431,201 +0.13(+1.52%)
Apr 10, 2023 8.617 8.683 8.476 8.664 462,018 +0.04(+0.44%)
Apr 06, 2023 8.448 8.655 8.448 8.627 443,151 +0.23(+2.80%)
Apr 05, 2023 8.364 8.490 8.326 8.392 339,986 -0.02(-0.22%)
Apr 04, 2023 8.589 8.617 8.354 8.411 345,819 -0.11(-1.32%)
Apr 03, 2023 8.533 8.655 8.462 8.523 468,631 -0.03(-0.33%)
Mar 31, 2023 8.401 8.617 8.336 8.552 618,868 +0.19(+2.24%)
Mar 30, 2023 8.326 8.439 8.298 8.364 355,955 +0.10(+1.25%)
Mar 29, 2023 8.129 8.265 8.129 8.261 417,230 +0.16(+1.97%)
Mar 28, 2023 8.007 8.101 7.960 8.101 339,579 +0.01(+0.12%)
Mar 27, 2023 8.026 8.176 7.951 8.092 571,513 +0.16(+2.01%)
Mar 24, 2023 7.575 7.988 7.547 7.932 736,077 +0.28(+3.68%)
Mar 23, 2023 7.754 7.909 7.627 7.650 681,774 -0.10(-1.33%)
Mar 22, 2023 8.101 8.101 7.754 7.754 801,923 -0.35(-4.29%)
Mar 21, 2023 8.285 8.330 8.065 8.101 679,330 -0.05(-0.67%)
Mar 20, 2023 8.138 8.330 8.074 8.156 798,580 +0.07(+0.91%)
Mar 17, 2023 8.339 8.394 8.069 8.083 798,837 -0.33(-3.92%)
Mar 16, 2023 8.541 8.541 8.303 8.413 525,136 -0.23(-2.65%)
Mar 15, 2023 8.440 8.651 8.386 8.642 453,691 +0.06(+0.75%)
Mar 14, 2023 8.651 8.793 8.495 8.577 625,934 +0.11(+1.30%)
Mar 13, 2023 8.294 8.523 8.285 8.468 691,667 +0.04(+0.43%)
Mar 10, 2023 8.788 8.806 8.303 8.431 1,081,541 -0.40(-4.56%)
Mar 09, 2023 9.044 9.049 8.825 8.834 467,671 -0.21(-2.33%)
Mar 08, 2023 9.026 9.098 8.971 9.044 308,042 +0.05(+0.51%)
Mar 07, 2023 9.136 9.200 8.957 8.999 567,658 -0.15(-1.60%)
Mar 06, 2023 9.237 9.255 9.072 9.145 514,449 -0.12(-1.28%)
Mar 03, 2023 9.026 9.301 8.989 9.264 519,991 +0.27(+3.06%)
Mar 02, 2023 8.925 9.054 8.852 8.989 755,580 -0.01(-0.10%)
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.