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

Global Medical REIT Inc (NY: GMRE )

8.110 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.743 5.784 5.440 5.511 268,841 -0.24(-4.14%)
Apr 27, 2017 5.808 5.850 5.612 5.749 307,991 -0.04(-0.62%)
Apr 26, 2017 5.802 5.957 5.755 5.784 300,598 -0.04(-0.61%)
Apr 25, 2017 5.879 5.915 5.796 5.820 276,041 -0.02(-0.41%)
Apr 24, 2017 5.856 5.992 5.814 5.844 475,078 +0.06(+1.03%)
Apr 21, 2017 5.648 5.871 5.610 5.784 673,990 +0.18(+3.29%)
Apr 20, 2017 5.493 5.606 5.440 5.600 190,964 +0.11(+1.95%)
Apr 19, 2017 5.642 5.642 5.416 5.493 218,692 -0.12(-2.12%)
Apr 18, 2017 5.404 5.636 5.350 5.612 207,185 +0.20(+3.74%)
Apr 17, 2017 5.410 5.463 5.338 5.410 83,259 +0.01(+0.22%)
Apr 13, 2017 5.338 5.416 5.214 5.398 80,447 +0.04(+0.78%)
Apr 12, 2017 5.475 5.511 5.297 5.356 94,213 -0.12(-2.28%)
Apr 11, 2017 5.374 5.493 5.350 5.481 133,957 +0.11(+2.10%)
Apr 10, 2017 5.404 5.497 5.309 5.368 124,601 -0.05(-0.88%)
Apr 07, 2017 5.285 5.446 5.172 5.416 177,840 +0.11(+2.02%)
Apr 06, 2017 4.881 5.321 4.875 5.309 196,310 +0.42(+8.64%)
Apr 05, 2017 5.142 5.208 4.839 4.887 205,212 -0.23(-4.53%)
Apr 04, 2017 5.469 5.475 5.065 5.119 299,607 -0.36(-6.62%)
Apr 03, 2017 5.374 5.499 5.327 5.481 93,446 +0.08(+1.54%)
Mar 31, 2017 5.404 5.440 5.297 5.398 153,308 -0.02(-0.44%)
Mar 30, 2017 5.350 5.576 5.309 5.422 199,243 +0.07(+1.22%)
Mar 29, 2017 5.297 5.404 5.172 5.356 225,627 +0.05(+1.01%)
Mar 28, 2017 5.012 5.386 4.892 5.303 434,828 +0.34(+6.95%)
Mar 27, 2017 4.946 5.136 4.857 4.958 118,569 +0.02(+0.36%)
Mar 24, 2017 4.988 5.095 4.887 4.940 82,898 -0.04(-0.84%)
Mar 23, 2017 4.988 5.041 4.803 4.982 97,746 +0.01(+0.12%)
Mar 22, 2017 4.802 4.987 4.691 4.976 262,982 +0.19(+3.88%)
Mar 21, 2017 4.831 4.993 4.761 4.790 122,637 -0.04(-0.84%)
Mar 20, 2017 4.866 4.877 4.773 4.831 84,321 -0.01(-0.24%)
Mar 17, 2017 4.744 4.953 4.726 4.842 1,007,559 +0.09(+1.83%)
Mar 16, 2017 4.802 4.802 4.691 4.755 156,456 +0.00(+0.00%)
Mar 15, 2017 4.854 4.906 4.726 4.755 182,246 -0.08(-1.68%)
Mar 14, 2017 4.866 4.877 4.686 4.837 142,922 -0.01(-0.24%)
Mar 13, 2017 4.953 4.651 4.848 137,733 +0.08(+1.71%)
Mar 10, 2017 4.802 4.802 4.680 4.767 103,953 +0.00(+0.00%)
Mar 09, 2017 4.657 4.819 4.657 4.767 203,136 -0.01(-0.24%)
Mar 08, 2017 4.767 4.807 4.587 4.778 170,381 +0.03(+0.73%)
Mar 07, 2017 4.895 4.895 4.715 4.744 124,647 -0.12(-2.51%)
Mar 06, 2017 4.993 4.999 4.755 4.866 173,878 -0.10(-2.10%)
Mar 03, 2017 5.086 5.086 4.802 4.970 190,985 -0.03(-0.70%)
Mar 02, 2017 4.918 5.011 4.807 5.005 229,110 +0.11(+2.25%)
Mar 01, 2017 4.918 4.999 4.784 4.895 135,084 +0.02(+0.36%)
Feb 28, 2017 4.848 4.883 4.720 4.877 211,002 +0.00(+0.00%)
Feb 27, 2017 4.970 4.976 4.866 4.877 159,090 -0.06(-1.18%)
Feb 24, 2017 4.935 4.964 4.895 4.935 239,448 -0.07(-1.39%)
Feb 23, 2017 5.109 5.109 4.854 5.005 346,705 +0.08(+1.65%)
Feb 22, 2017 4.889 4.935 4.703 4.924 214,681 +0.03(+0.71%)
Feb 21, 2017 4.964 4.964 4.802 4.889 108,118 -0.05(-0.94%)
Feb 17, 2017 4.935 4.935 4.935 0 -0.12(-2.30%)
Feb 16, 2017 5.127 5.243 4.999 5.051 173,383 -0.06(-1.14%)
Feb 15, 2017 5.249 5.249 4.941 5.109 141,569 -0.16(-3.08%)
Feb 14, 2017 5.127 5.330 4.953 5.272 150,945 +0.06(+1.23%)
Feb 13, 2017 5.051 5.231 4.958 5.208 72,996 +0.16(+3.22%)
Feb 10, 2017 4.906 5.167 4.883 5.046 209,517 +0.14(+2.84%)
Feb 09, 2017 4.790 4.912 4.761 4.906 405,658 +0.10(+2.18%)
Feb 08, 2017 4.732 4.819 4.732 4.802 226,992 +0.07(+1.47%)
Feb 07, 2017 4.790 4.831 4.703 4.732 180,465 -0.06(-1.21%)
Feb 06, 2017 4.883 4.958 4.773 4.790 139,641 -0.09(-1.90%)
Feb 03, 2017 4.964 4.970 4.819 4.883 397,257 +0.01(+0.24%)
Feb 02, 2017 4.953 5.136 4.819 4.871 245,038 -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.