Indicators

Global Medical REIT Inc (NY: GMRE )

8.890 -0.140 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.677	5.752	5.559	5.572	211,174	-0.11(-1.86%)
Sep 28, 2017	5.677	5.708	5.609	5.677	158,864	+0.03(+0.55%)
Sep 27, 2017	5.559	5.653	5.504	5.646	177,306	+0.15(+2.71%)
Sep 26, 2017	5.466	5.535	5.466	5.497	146,897	-0.01(-0.23%)
Sep 25, 2017	5.491	5.628	5.460	5.510	197,167	+0.06(+1.02%)
Sep 22, 2017	5.393	5.502	5.308	5.454	370,458	+0.10(+1.81%)
Sep 21, 2017	5.333	5.430	5.278	5.357	262,450	+0.07(+1.26%)
Sep 20, 2017	5.217	5.333	5.217	5.290	188,713	+0.07(+1.40%)
Sep 19, 2017	5.357	5.388	5.157	5.217	541,428	-0.10(-1.83%)
Sep 18, 2017	5.636	5.666	5.260	5.314	597,549	-0.27(-4.89%)
Sep 15, 2017	5.684	5.733	5.587	5.587	2,307,485	-0.09(-1.60%)
Sep 14, 2017	5.721	5.739	5.642	5.678	259,793	-0.02(-0.43%)
Sep 13, 2017	5.733	5.733	5.600	5.703	245,408	+0.02(+0.43%)
Sep 12, 2017	5.593	5.715	5.548	5.678	245,469	+0.08(+1.52%)
Sep 11, 2017	5.630	5.733	5.466	5.593	270,717	+0.02(+0.44%)
Sep 08, 2017	5.515	5.642	5.509	5.569	206,216	+0.09(+1.66%)
Sep 07, 2017	5.466	5.581	5.363	5.478	229,882	+0.05(+1.01%)
Sep 06, 2017	5.411	5.672	5.242	5.424	448,427	+0.02(+0.45%)
Sep 05, 2017	5.248	5.460	5.243	5.399	357,375	+0.17(+3.25%)

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.