Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc. Common Stock (NY:GMRE)

6.840 -0.190 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 7.050 7.050 6.781 6.840 516,798 -0.19(-2.70%)
Jul 24, 2025 7.140 7.160 7.030 7.030 348,985 -0.15(-2.09%)
Jul 23, 2025 7.150 7.220 7.080 7.180 501,770 +0.07(+0.98%)
Jul 22, 2025 7.170 7.260 7.065 7.110 628,586 -0.04(-0.56%)
Jul 21, 2025 7.230 7.280 7.140 7.150 793,278 -0.03(-0.42%)
Jul 18, 2025 7.210 7.235 7.150 7.180 437,527 +0.02(+0.28%)
Jul 17, 2025 7.140 7.205 7.100 7.160 563,584 +0.01(+0.14%)
Jul 16, 2025 7.110 7.200 7.080 7.150 572,712 +0.08(+1.13%)
Jul 15, 2025 7.140 7.190 7.010 7.070 608,610 -0.07(-0.98%)
Jul 14, 2025 7.130 7.180 7.080 7.140 942,596 +0.01(+0.14%)
Jul 11, 2025 7.070 7.145 7.010 7.130 470,657 -0.03(-0.42%)
Jul 10, 2025 7.090 7.220 7.070 7.160 507,048 +0.05(+0.70%)
Jul 09, 2025 7.190 7.220 7.005 7.110 1,123,077 -0.06(-0.84%)
Jul 08, 2025 7.130 7.230 7.090 7.170 619,414 +0.05(+0.70%)
Jul 07, 2025 7.250 7.290 7.080 7.120 773,102 -0.15(-2.06%)
Jul 03, 2025 7.140 7.280 7.135 7.270 436,824 +0.12(+1.68%)
Jul 02, 2025 6.980 7.160 6.940 7.150 746,151 +0.18(+2.58%)
Jul 01, 2025 6.990 7.085 6.920 6.970 1,283,365 +0.04(+0.58%)
Jun 30, 2025 6.710 6.960 6.520 6.930 2,299,457 +0.20(+2.97%)
Jun 27, 2025 6.740 6.850 6.680 6.730 1,020,815 -0.01(-0.15%)
Jun 26, 2025 6.810 7.180 6.615 6.740 1,080,911 +0.23(+3.53%)
Jun 25, 2025 6.530 6.620 6.360 6.510 1,133,457 -0.06(-0.91%)
Jun 24, 2025 6.270 6.600 6.270 6.570 1,031,289 +0.30(+4.78%)
Jun 23, 2025 6.140 6.275 6.130 6.270 738,139 +0.08(+1.29%)
Jun 20, 2025 6.250 6.270 6.155 6.190 1,138,526 -0.01(-0.16%)
Jun 18, 2025 6.122 6.224 6.083 6.200 839,301 +0.12(+1.93%)
Jun 17, 2025 6.132 6.146 6.025 6.083 579,175 -0.05(-0.80%)
Jun 16, 2025 6.180 6.278 6.117 6.132 654,315 -0.01(-0.16%)
Jun 13, 2025 6.249 6.278 6.117 6.141 558,739 -0.13(-2.02%)
Jun 12, 2025 6.200 6.298 6.161 6.268 752,424 +0.04(+0.63%)
Jun 11, 2025 6.229 6.356 6.200 6.229 605,188 +0.05(+0.79%)
Jun 10, 2025 6.210 6.288 6.132 6.180 785,611 +0.01(+0.16%)
Jun 09, 2025 6.229 6.259 6.146 6.171 493,019 -0.06(-0.94%)
Jun 06, 2025 6.141 6.278 6.128 6.229 685,140 +0.15(+2.41%)
Jun 05, 2025 6.151 6.171 6.044 6.083 446,171 -0.08(-1.27%)
Jun 04, 2025 6.171 6.220 6.112 6.161 571,774 -0.01(-0.16%)
Jun 03, 2025 6.161 6.215 6.063 6.171 415,019 -0.02(-0.32%)
Jun 02, 2025 6.141 6.278 6.137 6.190 908,783 -0.02(-0.31%)
May 30, 2025 6.151 6.259 6.112 6.210 621,100 +0.02(+0.32%)
May 29, 2025 6.014 6.229 6.014 6.190 793,335 +0.04(+0.64%)
May 28, 2025 6.210 6.220 6.102 6.151 850,969 -0.06(-0.94%)
May 27, 2025 6.054 6.268 6.054 6.210 729,971 +0.16(+2.58%)
May 23, 2025 5.985 6.088 5.912 6.054 553,754 +0.04(+0.65%)
May 22, 2025 6.073 6.088 5.917 6.014 1,311,202 -0.11(-1.75%)
May 21, 2025 6.434 6.434 6.112 6.122 945,660 -0.33(-5.14%)
May 20, 2025 6.571 6.571 6.454 6.454 711,011 -0.14(-2.07%)
May 19, 2025 6.581 6.639 6.542 6.591 581,247 -0.09(-1.32%)
May 16, 2025 6.581 6.737 6.551 6.678 618,685 +0.11(+1.63%)
May 15, 2025 6.551 6.675 6.551 6.571 471,377 +0.03(+0.45%)
May 14, 2025 6.591 6.610 6.425 6.542 614,338 -0.09(-1.33%)
May 13, 2025 6.737 6.766 6.566 6.630 789,986 -0.05(-0.73%)
May 12, 2025 6.727 6.874 6.669 6.678 777,917 +0.02(+0.29%)
May 09, 2025 6.796 6.918 6.620 6.659 920,871 -0.12(-1.73%)
May 08, 2025 7.518 7.552 6.766 6.776 1,496,048 -0.73(-9.75%)
May 07, 2025 7.577 7.626 7.484 7.508 352,565 -0.03(-0.39%)
May 06, 2025 7.518 7.577 7.450 7.538 286,185 -0.03(-0.39%)
May 05, 2025 7.616 7.627 7.469 7.567 276,313 -0.06(-0.77%)
May 02, 2025 7.596 7.674 7.538 7.626 278,377 +0.11(+1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.