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

Global Medical REIT Inc (NY: GMRE )

8.090 -0.070 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2018 5.072 5.105 4.961 5.098 216,124 +0.03(+0.52%)
Apr 27, 2018 4.967 5.170 4.967 5.072 226,408 +0.10(+2.11%)
Apr 26, 2018 5.105 5.127 4.941 4.967 224,727 -0.15(-2.94%)
Apr 25, 2018 5.268 5.268 5.111 5.118 180,389 -0.16(-2.98%)
Apr 24, 2018 5.150 5.334 5.150 5.275 322,040 +0.18(+3.47%)
Apr 23, 2018 5.085 5.111 4.997 5.098 206,212 +0.02(+0.39%)
Apr 20, 2018 5.065 5.131 5.039 5.078 198,297 +0.00(+0.00%)
Apr 19, 2018 5.072 5.137 5.019 5.078 418,903 +0.01(+0.26%)
Apr 18, 2018 5.052 5.137 5.019 5.065 248,100 +0.01(+0.13%)
Apr 17, 2018 4.974 5.065 4.894 5.059 302,683 +0.12(+2.38%)
Apr 16, 2018 4.823 4.961 4.797 4.941 509,427 +0.16(+3.28%)
Apr 13, 2018 4.771 4.836 4.673 4.784 231,858 +0.05(+0.97%)
Apr 12, 2018 4.777 4.777 4.620 4.738 131,280 -0.03(-0.55%)
Apr 11, 2018 4.607 4.885 4.594 4.764 191,796 +0.12(+2.54%)
Apr 10, 2018 4.686 4.712 4.607 4.646 184,306 +0.07(+1.43%)
Apr 09, 2018 4.568 4.620 4.450 4.581 237,557 +0.02(+0.43%)
Apr 06, 2018 4.574 4.646 4.548 4.561 156,230 -0.02(-0.43%)
Apr 05, 2018 4.588 4.606 4.516 4.581 221,263 +0.01(+0.14%)
Apr 04, 2018 4.398 4.614 4.398 4.574 235,136 +0.14(+3.25%)
Apr 03, 2018 4.489 4.541 4.417 4.431 153,580 -0.06(-1.31%)
Apr 02, 2018 4.561 4.686 4.457 4.489 191,859 -0.06(-1.29%)
Mar 29, 2018 4.548 4.548 4.548 0 +0.01(+0.14%)
Mar 28, 2018 4.319 4.561 4.306 4.542 188,326 +0.23(+5.31%)
Mar 27, 2018 4.319 4.385 4.208 4.313 206,899 +0.01(+0.30%)
Mar 26, 2018 4.359 4.359 4.149 4.300 229,171 -0.01(-0.30%)
Mar 23, 2018 4.509 4.509 4.313 4.313 177,526 -0.19(-4.22%)
Mar 22, 2018 4.424 4.562 4.424 4.503 153,953 +0.03(+0.58%)
Mar 21, 2018 4.457 4.581 4.391 4.476 258,639 +0.04(+0.89%)
Mar 20, 2018 4.545 4.621 4.386 4.437 654,630 -0.17(-3.59%)
Mar 19, 2018 4.704 4.723 4.545 4.602 254,909 -0.05(-1.09%)
Mar 16, 2018 4.640 4.675 4.577 4.653 331,488 +0.01(+0.27%)
Mar 15, 2018 4.818 4.871 4.590 4.640 474,211 -0.10(-2.01%)
Mar 14, 2018 4.634 4.768 4.615 4.736 299,961 +0.15(+3.33%)
Mar 13, 2018 4.577 4.691 4.571 4.583 412,049 +0.05(+1.12%)
Mar 12, 2018 4.526 4.602 4.443 4.532 315,524 +0.03(+0.71%)
Mar 09, 2018 4.551 4.558 4.437 4.501 232,333 -0.01(-0.28%)
Mar 08, 2018 4.316 4.585 4.292 4.513 363,743 +0.20(+4.57%)
Mar 07, 2018 4.373 4.183 4.316 144,990 +0.05(+1.19%)
Mar 06, 2018 4.202 4.278 4.102 4.265 359,946 +0.08(+1.82%)
Mar 05, 2018 4.227 4.278 4.170 4.189 298,712 -0.05(-1.20%)
Mar 02, 2018 4.145 4.265 4.138 4.240 290,271 +0.06(+1.52%)
Mar 01, 2018 4.119 4.208 4.100 4.176 292,840 +0.04(+1.08%)
Feb 28, 2018 4.316 4.373 4.132 4.132 286,617 -0.18(-4.13%)
Feb 27, 2018 4.558 4.602 4.291 4.310 323,517 -0.23(-5.04%)
Feb 26, 2018 4.596 4.613 4.456 4.539 137,773 -0.04(-0.97%)
Feb 23, 2018 4.685 4.685 4.551 4.583 120,005 -0.04(-0.83%)
Feb 22, 2018 4.545 4.704 4.545 4.621 125,569 +0.08(+1.82%)
Feb 21, 2018 4.679 4.710 4.532 4.539 131,756 -0.11(-2.33%)
Feb 20, 2018 4.780 4.825 4.647 4.647 123,377 -0.17(-3.56%)
Feb 16, 2018 4.818 4.818 4.818 0 -0.01(-0.13%)
Feb 15, 2018 4.640 4.863 4.640 4.825 250,101 +0.25(+5.42%)
Feb 14, 2018 4.539 4.621 4.488 4.577 100,871 +0.00(+0.00%)
Feb 13, 2018 4.602 4.660 4.520 4.577 130,905 -0.03(-0.69%)
Feb 12, 2018 4.590 4.640 4.400 4.609 169,865 +0.04(+0.83%)
Feb 09, 2018 4.462 4.621 4.348 4.571 225,086 +0.14(+3.16%)
Feb 08, 2018 4.590 4.685 4.431 4.431 188,717 -0.17(-3.60%)
Feb 07, 2018 4.501 4.672 4.488 4.596 147,797 +0.08(+1.69%)
Feb 06, 2018 4.590 4.745 4.424 4.520 257,188 -0.19(-4.05%)
Feb 05, 2018 4.761 4.857 4.628 4.710 157,372 -0.05(-1.07%)
Feb 02, 2018 4.869 4.869 4.609 4.761 234,229 -0.11(-2.35%)
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.