Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 31, 2017 5.326 5.326 5.147 5.208 232,191 -0.08(-1.48%)
May 30, 2017 5.444 5.444 5.270 5.287 420,614 -0.12(-2.18%)
May 26, 2017 5.343 5.449 5.270 5.405 149,967 +0.04(+0.73%)
May 25, 2017 5.444 5.444 5.304 5.365 156,401 -0.05(-0.93%)
May 24, 2017 5.371 5.455 5.270 5.416 105,518 +0.03(+0.63%)
May 23, 2017 5.410 5.461 5.315 5.382 114,747 -0.02(-0.31%)
May 22, 2017 5.399 5.466 5.270 5.399 98,994 +0.02(+0.31%)
May 19, 2017 5.304 5.438 5.231 5.382 110,038 +0.05(+0.95%)
May 18, 2017 5.220 5.365 5.080 5.332 128,775 +0.08(+1.49%)
May 17, 2017 5.298 5.444 5.220 5.253 134,927 -0.06(-1.06%)
May 16, 2017 5.349 5.410 5.276 5.309 95,576 +0.01(+0.21%)
May 15, 2017 5.270 5.343 5.214 5.298 168,492 +0.05(+0.96%)
May 12, 2017 5.186 5.253 5.068 5.248 93,753 +0.16(+3.08%)
May 11, 2017 5.287 5.369 5.057 5.091 189,163 -0.22(-4.12%)
May 10, 2017 5.494 5.494 5.231 5.309 167,739 -0.04(-0.73%)
May 09, 2017 5.573 5.584 5.186 5.349 215,684 -0.01(-0.21%)
May 08, 2017 5.337 5.497 5.169 5.360 171,073 +0.08(+1.59%)
May 05, 2017 5.158 5.332 5.130 5.276 122,948 +0.12(+2.28%)
May 04, 2017 5.096 5.202 5.007 5.158 134,422 +0.05(+0.99%)
May 03, 2017 5.141 5.158 5.068 5.108 161,368 -0.06(-1.09%)
May 02, 2017 5.276 5.276 5.136 5.164 161,379 -0.07(-1.39%)
May 01, 2017 5.203 5.332 5.130 5.236 150,012 +0.04(+0.76%)
Apr 28, 2017 5.416 5.455 5.130 5.197 285,068 -0.22(-4.14%)
Apr 27, 2017 5.478 5.517 5.293 5.421 326,580 -0.03(-0.62%)
Apr 26, 2017 5.472 5.618 5.427 5.455 318,741 -0.03(-0.61%)
Apr 25, 2017 5.545 5.578 5.466 5.489 292,702 -0.02(-0.41%)
Apr 24, 2017 5.522 5.651 5.483 5.511 503,752 +0.06(+1.03%)
Apr 21, 2017 5.326 5.536 5.291 5.455 714,670 +0.17(+3.29%)
Apr 20, 2017 5.181 5.287 5.130 5.281 202,490 +0.10(+1.95%)
Apr 19, 2017 5.321 5.321 5.108 5.180 231,892 -0.11(-2.12%)
Apr 18, 2017 5.096 5.315 5.046 5.293 219,690 +0.19(+3.74%)
Apr 17, 2017 5.102 5.152 5.035 5.102 88,285 +0.01(+0.22%)
Apr 13, 2017 5.035 5.108 4.917 5.091 85,303 +0.04(+0.78%)
Apr 12, 2017 5.164 5.197 4.995 5.051 99,900 -0.12(-2.28%)
Apr 11, 2017 5.068 5.180 5.046 5.169 142,042 +0.11(+2.10%)
Apr 10, 2017 5.096 5.184 5.007 5.063 132,122 -0.04(-0.88%)
Apr 07, 2017 4.984 5.136 4.878 5.108 188,574 +0.10(+2.02%)
Apr 06, 2017 4.603 5.018 4.597 5.007 208,159 +0.40(+8.64%)
Apr 05, 2017 4.850 4.911 4.564 4.609 217,598 -0.22(-4.53%)
Apr 04, 2017 5.158 5.164 4.777 4.827 317,691 -0.34(-6.62%)
Apr 03, 2017 5.068 5.186 5.023 5.169 99,087 +0.08(+1.54%)
Mar 31, 2017 5.096 5.130 4.995 5.091 162,561 -0.02(-0.44%)
Mar 30, 2017 5.046 5.259 5.007 5.113 211,269 +0.06(+1.22%)
Mar 29, 2017 4.995 5.096 4.878 5.051 239,246 +0.05(+1.01%)
Mar 28, 2017 4.726 5.079 4.614 5.001 461,073 +0.33(+6.95%)
Mar 27, 2017 4.665 4.844 4.580 4.676 125,725 +0.02(+0.36%)
Mar 24, 2017 4.704 4.805 4.609 4.659 87,901 -0.04(-0.84%)
Mar 23, 2017 4.704 4.754 4.530 4.698 103,646 +0.01(+0.12%)
Mar 22, 2017 4.528 4.704 4.424 4.693 278,854 +0.18(+3.88%)
Mar 21, 2017 4.556 4.709 4.490 4.517 130,039 -0.04(-0.84%)
Mar 20, 2017 4.589 4.600 4.501 4.556 89,410 -0.01(-0.24%)
Mar 17, 2017 4.474 4.671 4.457 4.567 1,068,373 +0.08(+1.83%)
Mar 16, 2017 4.528 4.528 4.424 4.485 165,900 +0.00(+0.00%)
Mar 15, 2017 4.578 4.627 4.457 4.485 193,246 -0.08(-1.68%)
Mar 14, 2017 4.589 4.600 4.419 4.561 151,549 -0.01(-0.24%)
Mar 13, 2017 4.671 4.386 4.572 146,046 +0.08(+1.71%)
Mar 10, 2017 4.528 4.528 4.413 4.495 110,228 +0.00(+0.00%)
Mar 09, 2017 4.391 4.545 4.391 4.495 215,397 -0.01(-0.24%)
Mar 08, 2017 4.495 4.534 4.326 4.506 180,665 +0.03(+0.73%)
Mar 07, 2017 4.616 4.616 4.446 4.474 132,170 -0.11(-2.51%)
Mar 06, 2017 4.709 4.715 4.485 4.589 184,372 -0.10(-2.10%)
Mar 03, 2017 4.797 4.797 4.528 4.687 202,513 -0.03(-0.70%)
Mar 02, 2017 4.638 4.725 4.534 4.720 242,939 +0.10(+2.25%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.