Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

9.720 -0.230 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 8.405 8.605 8.405 8.551 495,750 +0.15(+1.74%)
Mar 27, 2024 8.209 8.444 8.209 8.405 477,609 +0.29(+3.61%)
Mar 26, 2024 8.239 8.273 8.107 8.112 479,587 -0.08(-0.95%)
Mar 25, 2024 8.151 8.229 8.121 8.190 595,246 +0.05(+0.60%)
Mar 22, 2024 8.483 8.512 8.131 8.141 611,231 -0.33(-3.92%)
Mar 21, 2024 8.542 8.600 8.434 8.473 661,997 -0.04(-0.46%)
Mar 20, 2024 8.283 8.550 8.226 8.512 404,463 +0.19(+2.29%)
Mar 19, 2024 8.274 8.379 8.255 8.321 437,562 +0.04(+0.46%)
Mar 18, 2024 8.350 8.417 8.257 8.283 406,389 -0.06(-0.69%)
Mar 15, 2024 8.226 8.360 8.216 8.340 1,043,292 +0.06(+0.69%)
Mar 14, 2024 8.465 8.474 8.216 8.283 685,358 -0.24(-2.80%)
Mar 13, 2024 8.531 8.608 8.503 8.522 352,636 -0.01(-0.11%)
Mar 12, 2024 8.646 8.694 8.488 8.531 590,081 -0.15(-1.76%)
Mar 11, 2024 8.474 8.694 8.441 8.684 425,248 +0.20(+2.36%)
Mar 08, 2024 8.550 8.655 8.426 8.484 428,187 +0.03(+0.34%)
Mar 07, 2024 8.608 8.655 8.426 8.455 334,203 -0.11(-1.34%)
Mar 06, 2024 8.665 8.732 8.560 8.570 341,370 -0.02(-0.22%)
Mar 05, 2024 8.655 8.727 8.589 8.589 361,310 -0.11(-1.32%)
Mar 04, 2024 8.655 8.722 8.570 8.703 277,093 +0.09(+1.00%)
Mar 01, 2024 8.541 8.646 8.465 8.617 311,477 +0.08(+0.89%)
Feb 29, 2024 8.522 8.608 8.465 8.541 512,039 +0.18(+2.17%)
Feb 28, 2024 8.818 8.818 8.293 8.360 856,191 -0.58(-6.51%)
Feb 27, 2024 8.951 9.018 8.884 8.942 306,767 +0.09(+0.97%)
Feb 26, 2024 8.970 9.028 8.827 8.856 329,001 -0.15(-1.69%)
Feb 23, 2024 8.913 9.074 8.856 9.008 337,474 +0.07(+0.75%)
Feb 22, 2024 9.008 9.008 8.904 8.942 307,245 -0.08(-0.85%)
Feb 21, 2024 8.999 9.113 8.980 9.018 285,284 -0.03(-0.32%)
Feb 20, 2024 9.028 9.137 8.989 9.047 336,061 -0.10(-1.04%)
Feb 16, 2024 9.142 9.236 9.075 9.142 287,753 -0.17(-1.84%)
Feb 15, 2024 9.113 9.323 9.113 9.314 369,108 +0.30(+3.28%)
Feb 14, 2024 8.961 9.075 8.913 9.018 348,992 +0.15(+1.72%)
Feb 13, 2024 8.970 8.980 8.694 8.865 489,415 -0.40(-4.33%)
Feb 12, 2024 9.190 9.314 9.180 9.266 306,190 +0.09(+0.94%)
Feb 09, 2024 9.104 9.190 9.028 9.180 288,188 +0.08(+0.84%)
Feb 08, 2024 8.980 9.128 8.946 9.104 391,148 +0.10(+1.17%)
Feb 07, 2024 9.190 9.190 8.961 8.999 502,474 -0.19(-2.08%)
Feb 06, 2024 9.094 9.244 9.085 9.190 301,696 +0.06(+0.63%)
Feb 05, 2024 9.285 9.307 9.133 9.133 368,710 -0.30(-3.14%)
Feb 02, 2024 9.581 9.724 9.362 9.428 416,517 -0.31(-3.23%)
Feb 01, 2024 9.648 9.753 9.529 9.743 681,570 +0.10(+0.99%)
Jan 31, 2024 9.877 9.953 9.638 9.648 346,306 -0.19(-1.94%)
Jan 30, 2024 9.877 9.925 9.796 9.839 221,310 -0.08(-0.77%)
Jan 29, 2024 9.781 9.915 9.734 9.915 234,295 +0.13(+1.37%)
Jan 26, 2024 9.886 9.906 9.734 9.781 267,913 -0.02(-0.19%)
Jan 25, 2024 9.839 9.853 9.676 9.801 359,444 +0.13(+1.38%)
Jan 24, 2024 9.972 9.972 9.662 9.667 289,814 -0.15(-1.55%)
Jan 23, 2024 10.08 10.10 9.753 9.820 366,382 -0.13(-1.34%)
Jan 22, 2024 9.877 10.05 9.853 9.953 330,482 +0.14(+1.46%)
Jan 19, 2024 9.772 9.829 9.667 9.810 269,703 +0.09(+0.88%)
Jan 18, 2024 9.743 9.786 9.591 9.724 258,222 +0.00(+0.00%)
Jan 17, 2024 9.829 9.915 9.562 9.724 334,952 -0.26(-2.58%)
Jan 16, 2024 10.09 10.17 9.963 9.982 744,547 -0.23(-2.24%)
Jan 12, 2024 10.27 10.33 10.17 10.21 227,558 +0.09(+0.85%)
Jan 11, 2024 10.12 10.15 9.996 10.12 290,960 -0.04(-0.38%)
Jan 10, 2024 10.22 10.28 10.14 10.16 380,670 -0.09(-0.84%)
Jan 09, 2024 10.27 10.34 10.19 10.25 285,879 -0.13(-1.29%)
Jan 08, 2024 10.16 10.40 10.16 10.38 268,156 +0.19(+1.87%)
Jan 05, 2024 10.16 10.31 10.09 10.19 254,011 -0.04(-0.37%)
Jan 04, 2024 10.26 10.35 10.23 10.23 205,383 -0.02(-0.19%)
Jan 03, 2024 10.45 10.45 10.23 10.25 310,562 -0.25(-2.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.