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

Global Medical REIT Inc (NY: GMRE )

8.900 +0.240 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2017 5.120 5.296 5.054 5.126 205,594 -0.01(-0.24%)
Aug 30, 2017 5.181 5.345 5.047 5.138 221,136 -0.04(-0.82%)
Aug 29, 2017 5.108 5.181 5.047 5.181 140,247 +0.07(+1.30%)
Aug 28, 2017 5.302 5.308 5.078 5.114 197,024 -0.22(-4.10%)
Aug 25, 2017 5.175 5.345 5.132 5.333 175,070 +0.19(+3.78%)
Aug 24, 2017 5.066 5.151 4.920 5.138 192,378 +0.06(+1.19%)
Aug 23, 2017 5.011 5.126 4.762 5.078 337,055 +0.01(+0.12%)
Aug 22, 2017 5.314 5.339 5.005 5.072 650,138 -0.38(-6.90%)
Aug 21, 2017 5.545 5.660 5.351 5.448 190,105 -0.10(-1.75%)
Aug 18, 2017 5.521 5.575 5.472 5.545 89,574 -0.04(-0.76%)
Aug 17, 2017 5.606 5.666 5.539 5.587 113,363 -0.04(-0.75%)
Aug 16, 2017 5.606 5.672 5.502 5.630 92,285 +0.06(+1.09%)
Aug 15, 2017 5.612 5.660 5.472 5.569 264,499 -0.04(-0.76%)
Aug 14, 2017 5.460 5.677 5.460 5.612 161,695 +0.16(+2.89%)
Aug 11, 2017 5.387 5.466 5.229 5.454 116,682 +0.13(+2.39%)
Aug 10, 2017 5.484 5.527 5.320 5.327 201,020 -0.09(-1.68%)
Aug 09, 2017 5.472 5.472 5.375 5.418 119,246 -0.01(-0.11%)
Aug 08, 2017 5.466 5.496 5.345 5.424 88,616 -0.07(-1.22%)
Aug 07, 2017 5.454 5.521 5.223 5.490 287,423 +0.02(+0.44%)
Aug 04, 2017 5.442 5.539 5.290 5.466 144,807 +0.07(+1.24%)
Aug 03, 2017 5.454 5.454 5.347 5.399 95,150 -0.05(-1.00%)
Aug 02, 2017 5.624 5.624 5.436 5.454 176,278 -0.19(-3.33%)
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.