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

Global Medical REIT Inc (NY: GMRE )

8.060 +0.080 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 30, 2019 7.161 7.310 7.125 7.268 629,181 +0.11(+1.59%)
Apr 29, 2019 7.097 7.175 7.033 7.154 390,119 +0.06(+0.80%)
Apr 26, 2019 7.161 7.191 7.082 7.097 259,502 -0.04(-0.50%)
Apr 25, 2019 7.232 7.232 7.068 7.132 333,146 -0.10(-1.38%)
Apr 24, 2019 7.182 7.253 7.147 7.232 452,027 +0.09(+1.30%)
Apr 23, 2019 7.090 7.204 7.061 7.139 561,083 +0.08(+1.11%)
Apr 22, 2019 7.189 7.218 7.036 7.061 523,183 -0.13(-1.78%)
Apr 18, 2019 6.990 7.232 6.961 7.189 641,246 +0.21(+2.96%)
Apr 17, 2019 7.090 7.111 6.947 6.983 510,640 -0.11(-1.51%)
Apr 16, 2019 7.075 7.207 7.047 7.090 805,328 +0.06(+0.91%)
Apr 15, 2019 6.997 7.047 6.911 7.025 589,940 +0.09(+1.23%)
Apr 12, 2019 7.033 7.033 6.805 6.940 444,058 -0.10(-1.42%)
Apr 11, 2019 7.025 7.075 6.997 7.040 310,564 +0.01(+0.20%)
Apr 10, 2019 6.961 7.047 6.933 7.025 611,313 +0.08(+1.13%)
Apr 09, 2019 6.968 7.018 6.947 6.947 355,543 -0.03(-0.41%)
Apr 08, 2019 7.033 7.033 6.926 6.976 380,094 -0.06(-0.81%)
Apr 05, 2019 7.033 7.068 6.997 7.033 314,237 +0.04(+0.51%)
Apr 04, 2019 6.976 7.033 6.947 6.997 536,878 +0.01(+0.10%)
Apr 03, 2019 7.068 7.068 6.883 6.990 302,901 -0.04(-0.51%)
Apr 02, 2019 7.047 7.047 6.897 7.025 346,723 +0.03(+0.41%)
Apr 01, 2019 7.018 7.040 6.911 6.997 444,225 +0.00(+0.00%)
Mar 29, 2019 7.004 7.054 6.947 6.997 751,419 -0.01(-0.20%)
Mar 28, 2019 6.840 7.075 6.805 7.011 896,015 +0.19(+2.82%)
Mar 27, 2019 6.911 6.940 6.769 6.819 617,258 -0.07(-1.03%)
Mar 26, 2019 6.840 6.933 6.790 6.890 444,611 +0.09(+1.26%)
Mar 25, 2019 6.733 6.847 6.669 6.805 690,796 +0.09(+1.27%)
Mar 22, 2019 6.859 6.893 6.719 6.719 751,447 -0.13(-1.83%)
Mar 21, 2019 6.852 6.897 6.810 6.845 876,100 +0.03(+0.51%)
Mar 20, 2019 6.740 6.848 6.698 6.810 1,217,129 +0.08(+1.24%)
Mar 19, 2019 6.831 6.880 6.690 6.726 760,923 -0.08(-1.23%)
Mar 18, 2019 6.824 6.914 6.705 6.810 1,267,499 -0.01(-0.20%)
Mar 15, 2019 6.907 6.942 6.817 6.824 1,764,890 -0.07(-1.01%)
Mar 14, 2019 6.831 7.005 6.810 6.893 6,147,834 -0.61(-8.18%)
Mar 13, 2019 7.305 7.689 7.117 7.507 1,666,839 +0.24(+3.26%)
Mar 12, 2019 7.221 7.507 7.221 7.270 1,105,301 +0.06(+0.87%)
Mar 11, 2019 7.152 7.242 7.131 7.207 542,870 +0.08(+1.08%)
Mar 08, 2019 7.110 7.239 7.040 7.131 255,259 +0.05(+0.69%)
Mar 07, 2019 7.110 7.221 7.034 7.082 258,824 +0.06(+0.79%)
Mar 06, 2019 7.033 7.068 6.977 7.026 227,053 +0.00(+0.00%)
Mar 05, 2019 7.012 7.054 7.005 7.026 141,032 +0.01(+0.20%)
Mar 04, 2019 7.110 7.117 6.949 7.012 241,823 -0.07(-0.99%)
Mar 01, 2019 7.207 7.214 7.040 7.082 140,600 -0.10(-1.46%)
Feb 28, 2019 7.270 7.368 7.166 7.187 211,268 -0.08(-1.06%)
Feb 27, 2019 7.180 7.333 7.103 7.263 209,126 +0.10(+1.36%)
Feb 26, 2019 7.361 7.431 7.082 7.166 314,699 -0.20(-2.65%)
Feb 25, 2019 7.368 7.424 7.328 7.361 171,990 +0.01(+0.19%)
Feb 22, 2019 7.235 7.389 7.235 7.347 135,871 +0.12(+1.64%)
Feb 21, 2019 7.333 7.410 7.131 7.228 285,087 -0.16(-2.17%)
Feb 20, 2019 7.368 7.480 7.326 7.389 283,176 +0.00(+0.00%)
Feb 19, 2019 7.291 7.445 7.291 7.389 187,403 +0.10(+1.34%)
Feb 15, 2019 7.284 7.326 7.218 7.291 155,936 +0.02(+0.29%)
Feb 14, 2019 7.159 7.368 7.157 7.270 133,357 +0.10(+1.36%)
Feb 13, 2019 7.068 7.187 6.991 7.173 187,536 +0.10(+1.48%)
Feb 12, 2019 7.263 7.270 6.977 7.068 297,984 -0.22(-3.06%)
Feb 11, 2019 6.977 7.305 6.977 7.291 354,161 +0.33(+4.71%)
Feb 08, 2019 6.970 6.984 6.886 6.963 251,390 +0.01(+0.10%)
Feb 07, 2019 6.907 6.977 6.890 6.956 94,595 +0.04(+0.61%)
Feb 06, 2019 6.914 6.942 6.831 6.914 106,976 +0.00(+0.00%)
Feb 05, 2019 6.873 6.935 6.843 6.914 162,745 +0.04(+0.61%)
Feb 04, 2019 6.747 6.897 6.635 6.873 270,480 +0.14(+2.07%)
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.