Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc (NY: GMRE )

10.14 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Mar 01, 2017 4.638 4.715 4.512 4.616 143,237 +0.02(+0.36%)
Feb 28, 2017 4.572 4.605 4.452 4.600 223,738 +0.00(+0.00%)
Feb 27, 2017 4.687 4.693 4.589 4.600 168,692 -0.05(-1.18%)
Feb 24, 2017 4.654 4.682 4.616 4.654 253,900 -0.07(-1.39%)
Feb 23, 2017 4.819 4.819 4.578 4.720 367,631 +0.08(+1.65%)
Feb 22, 2017 4.610 4.654 4.435 4.643 227,638 +0.03(+0.71%)
Feb 21, 2017 4.682 4.682 4.528 4.610 114,644 -0.04(-0.94%)
Feb 17, 2017 4.654 4.654 4.654 0 -0.11(-2.30%)
Feb 16, 2017 4.835 4.945 4.715 4.764 183,848 -0.05(-1.14%)
Feb 15, 2017 4.950 4.950 4.660 4.819 150,113 -0.15(-3.08%)
Feb 14, 2017 4.835 5.027 4.671 4.972 160,056 +0.06(+1.23%)
Feb 13, 2017 4.764 4.934 4.676 4.912 77,402 +0.15(+3.22%)
Feb 10, 2017 4.627 4.873 4.605 4.758 222,163 +0.13(+2.84%)
Feb 09, 2017 4.517 4.632 4.490 4.627 430,143 +0.10(+2.18%)
Feb 08, 2017 4.463 4.545 4.463 4.528 240,693 +0.07(+1.47%)
Feb 07, 2017 4.517 4.556 4.435 4.463 191,358 -0.05(-1.21%)
Feb 06, 2017 4.605 4.676 4.501 4.517 148,070 -0.09(-1.90%)
Feb 03, 2017 4.682 4.687 4.545 4.605 421,234 +0.01(+0.24%)
Feb 02, 2017 4.671 4.843 4.545 4.594 259,828 -0.06(-1.29%)
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.