Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Medical REIT Inc (NY: GMRE )

10.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2024	10.36	10.37	10.14	10.14	641,023	-0.01(-0.10%)
Sep 17, 2024	10.12	10.30	10.09	10.15	1,133,459	+0.08(+0.79%)
Sep 16, 2024	10.00	10.14	9.830	10.07	593,983	+0.08(+0.80%)
Sep 13, 2024	9.750	10.00	9.720	9.990	324,142	+0.34(+3.52%)
Sep 12, 2024	9.450	9.680	9.415	9.650	378,685	+0.26(+2.77%)
Sep 11, 2024	9.240	9.420	9.230	9.390	495,904	+0.06(+0.64%)
Sep 10, 2024	8.880	9.355	8.840	9.330	506,139	+0.27(+2.98%)
Sep 09, 2024	9.080	9.120	9.030	9.060	264,341	-0.08(-0.88%)
Sep 06, 2024	9.200	9.240	9.070	9.140	230,149	-0.03(-0.33%)
Sep 05, 2024	9.250	9.370	9.160	9.170	231,333	-0.06(-0.65%)
Sep 04, 2024	9.250	9.425	9.200	9.230	361,374	-0.04(-0.43%)
Sep 03, 2024	9.220	9.350	9.220	9.270	316,153	-0.04(-0.43%)
Aug 30, 2024	9.260	9.330	9.205	9.310	251,091	+0.09(+0.98%)
Aug 29, 2024	9.310	9.350	9.220	9.220	316,910	-0.08(-0.86%)
Aug 28, 2024	9.320	9.390	9.250	9.300	450,931	-0.08(-0.85%)
Aug 27, 2024	9.280	9.400	9.250	9.380	307,555	+0.02(+0.21%)
Aug 26, 2024	9.420	9.420	9.340	9.360	239,951	+0.01(+0.11%)
Aug 23, 2024	9.190	9.445	9.160	9.350	582,108	+0.16(+1.74%)
Aug 22, 2024	9.310	9.390	9.180	9.190	500,775	-0.10(-1.08%)
Aug 21, 2024	9.250	9.310	9.200	9.290	151,694	+0.07(+0.76%)
Aug 20, 2024	9.250	9.270	9.180	9.220	222,438	-0.06(-0.65%)
Aug 19, 2024	9.200	9.300	9.180	9.280	256,754	+0.12(+1.31%)
Aug 16, 2024	9.240	9.310	9.140	9.160	260,126	-0.09(-0.97%)
Aug 15, 2024	9.130	9.320	9.070	9.250	423,443	+0.22(+2.44%)
Aug 14, 2024	9.030	9.095	8.990	9.030	376,252	+0.03(+0.33%)
Aug 13, 2024	8.970	9.025	8.915	9.000	221,740	+0.11(+1.24%)
Aug 12, 2024	9.070	9.140	8.790	8.890	414,288	-0.16(-1.77%)
Aug 09, 2024	9.050	9.070	8.960	9.050	188,432	+0.01(+0.11%)
Aug 08, 2024	8.980	9.050	8.920	9.040	319,032	+0.12(+1.35%)
Aug 07, 2024	9.310	9.390	8.905	8.920	401,591	-0.34(-3.67%)
Aug 06, 2024	9.070	9.335	9.030	9.260	233,276	+0.18(+1.98%)
Aug 05, 2024	9.120	9.250	9.010	9.080	426,233	-0.40(-4.22%)
Aug 02, 2024	9.290	9.520	9.250	9.480	307,178	-0.01(-0.11%)
Aug 01, 2024	9.690	9.750	9.420	9.490	444,954	-0.06(-0.63%)
Jul 31, 2024	9.540	9.710	9.495	9.550	653,580	+0.00(+0.00%)
Jul 30, 2024	9.630	9.630	9.450	9.550	457,196	-0.02(-0.21%)
Jul 29, 2024	9.840	9.870	9.570	9.570	274,325	-0.28(-2.84%)
Jul 26, 2024	9.800	9.880	9.740	9.850	210,116	+0.22(+2.28%)
Jul 25, 2024	9.620	9.830	9.600	9.630	247,012	+0.06(+0.63%)
Jul 24, 2024	9.680	9.845	9.570	9.570	265,719	-0.11(-1.14%)
Jul 23, 2024	9.590	9.720	9.540	9.680	248,933	+0.04(+0.41%)
Jul 22, 2024	9.510	9.680	9.421	9.640	271,671	+0.15(+1.58%)
Jul 19, 2024	9.660	9.700	9.480	9.490	244,448	-0.14(-1.45%)
Jul 18, 2024	9.750	9.880	9.605	9.630	283,496	-0.18(-1.83%)
Jul 17, 2024	9.700	9.890	9.700	9.810	378,971	+0.06(+0.62%)
Jul 16, 2024	9.660	9.770	9.570	9.750	317,000	+0.19(+1.99%)
Jul 15, 2024	9.530	9.610	9.490	9.560	344,570	+0.10(+1.06%)
Jul 12, 2024	9.430	9.600	9.400	9.460	409,170	+0.10(+1.07%)
Jul 11, 2024	9.150	9.380	9.030	9.360	423,147	+0.41(+4.58%)
Jul 10, 2024	8.990	9.020	8.910	8.950	233,375	+0.01(+0.11%)
Jul 09, 2024	9.050	9.080	8.930	8.940	323,259	-0.09(-1.00%)
Jul 08, 2024	9.060	9.090	9.010	9.030	425,887	+0.03(+0.33%)
Jul 05, 2024	8.920	9.040	8.900	9.000	231,519	+0.05(+0.56%)
Jul 03, 2024	9.030	9.080	8.950	8.950	114,515	-0.10(-1.10%)
Jul 02, 2024	8.970	9.050	8.930	9.050	285,460	+0.11(+1.23%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Global Medical REIT Inc (NY: GMRE )

Historical Prices