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

Global Medical REIT Inc (NY: GMRE )

9.030 +0.260 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2016 5.179 5.179 5.179 0 -0.14(-2.62%)
Dec 29, 2016 5.069 5.336 5.046 5.318 138,155 +0.28(+5.65%)
Dec 28, 2016 5.307 5.307 4.958 5.034 166,938 -0.30(-5.66%)
Dec 27, 2016 5.382 5.580 5.301 5.336 167,903 -0.07(-1.29%)
Dec 23, 2016 5.406 5.406 5.406 0 +0.16(+2.99%)
Dec 22, 2016 5.278 5.342 5.202 5.249 116,995 -0.06(-1.20%)
Dec 21, 2016 5.472 5.511 5.290 5.313 143,299 -0.16(-2.91%)
Dec 20, 2016 5.421 5.551 5.398 5.472 512,386 +0.04(+0.73%)
Dec 19, 2016 5.619 5.619 5.403 5.432 264,802 -0.18(-3.24%)
Dec 16, 2016 5.404 5.614 5.176 5.614 5,398,401 +0.22(+4.00%)
Dec 15, 2016 5.426 5.455 5.347 5.398 442,915 +0.00(+0.00%)
Dec 14, 2016 5.256 5.523 5.182 5.398 602,329 -0.01(-0.11%)
Dec 13, 2016 5.227 5.432 5.131 5.404 454,670 +0.20(+3.82%)
Dec 12, 2016 4.824 5.375 4.824 5.205 403,077 +0.38(+7.89%)
Dec 09, 2016 4.881 4.909 4.716 4.824 104,888 -0.03(-0.70%)
Dec 08, 2016 4.722 4.909 4.671 4.858 149,119 +0.14(+3.01%)
Dec 07, 2016 4.722 4.784 4.438 4.716 179,831 +0.03(+0.61%)
Dec 06, 2016 4.455 4.767 4.307 4.688 226,579 +0.25(+5.63%)
Dec 05, 2016 4.148 4.563 4.097 4.438 608,031 +0.34(+8.32%)
Dec 02, 2016 4.085 4.199 4.063 4.097 469,772 +0.00(+0.00%)
Dec 01, 2016 4.188 4.205 4.046 4.097 373,449 -0.06(-1.37%)
Nov 30, 2016 4.176 4.324 4.108 4.154 460,497 -0.01(-0.27%)
Nov 29, 2016 4.136 4.290 4.074 4.165 197,657 +0.01(+0.14%)
Nov 28, 2016 4.261 4.335 4.102 4.159 268,313 -0.06(-1.35%)
Nov 25, 2016 4.159 4.250 4.159 4.216 47,418 +0.03(+0.82%)
Nov 23, 2016 4.182 4.182 4.182 0 -0.09(-2.13%)
Nov 22, 2016 4.097 4.345 4.097 4.273 408,193 +0.16(+4.01%)
Nov 21, 2016 4.119 4.131 4.074 4.108 257,070 -0.01(-0.28%)
Nov 18, 2016 4.108 4.205 4.102 4.119 317,812 +0.01(+0.28%)
Nov 17, 2016 4.114 4.125 4.046 4.108 195,808 +0.00(+0.00%)
Nov 16, 2016 4.119 4.165 4.034 4.108 234,513 -0.01(-0.14%)
Nov 15, 2016 4.267 4.318 4.000 4.114 270,375 -0.20(-4.74%)
Nov 14, 2016 4.392 4.443 4.244 4.318 600,537 -0.11(-2.44%)
Nov 11, 2016 4.404 4.546 4.205 4.426 557,043 -0.02(-0.38%)
Nov 10, 2016 4.682 4.727 3.825 4.443 837,872 -0.39(-8.11%)
Nov 09, 2016 4.790 4.886 4.704 4.835 189,926 -0.03(-0.58%)
Nov 08, 2016 4.807 4.898 4.733 4.864 110,979 +0.03(+0.71%)
Nov 07, 2016 4.784 4.886 4.733 4.830 190,431 +0.10(+2.16%)
Nov 04, 2016 4.813 4.835 4.659 4.727 221,857 -0.07(-1.42%)
Nov 03, 2016 5.034 5.034 4.784 4.796 241,889 -0.19(-3.87%)
Nov 02, 2016 5.256 5.266 4.972 4.989 130,267 -0.25(-4.77%)
Nov 01, 2016 5.466 5.529 5.176 5.239 178,021 -0.30(-5.44%)
Oct 31, 2016 5.227 5.540 5.176 5.540 406,866 +0.31(+5.98%)
Oct 28, 2016 5.171 5.318 5.136 5.227 99,932 +0.06(+1.10%)
Oct 27, 2016 5.256 5.267 5.148 5.171 71,084 -0.06(-1.19%)
Oct 26, 2016 5.239 5.293 5.188 5.233 56,313 -0.01(-0.11%)
Oct 25, 2016 5.233 5.406 5.176 5.239 127,894 -0.02(-0.43%)
Oct 24, 2016 5.279 5.340 5.237 5.261 117,998 +0.03(+0.65%)
Oct 21, 2016 5.227 5.313 5.199 5.227 168,549 -0.01(-0.11%)
Oct 20, 2016 5.347 5.347 5.210 5.233 149,007 -0.11(-2.02%)
Oct 19, 2016 5.375 5.469 5.301 5.341 71,765 -0.02(-0.42%)
Oct 18, 2016 5.398 5.497 5.352 5.364 103,221 -0.01(-0.21%)
Oct 17, 2016 5.324 5.415 5.239 5.375 166,342 +0.04(+0.75%)
Oct 14, 2016 5.261 5.426 5.205 5.335 179,924 +0.07(+1.29%)
Oct 13, 2016 5.171 5.386 5.102 5.267 154,292 +0.03(+0.65%)
Oct 12, 2016 5.364 5.364 5.199 5.233 76,984 -0.11(-2.02%)
Oct 11, 2016 5.381 5.409 5.261 5.341 185,362 +0.00(+0.00%)
Oct 10, 2016 5.250 5.529 5.244 5.341 379,620 +0.09(+1.73%)
Oct 07, 2016 5.284 5.358 5.193 5.250 120,569 -0.03(-0.65%)
Oct 06, 2016 5.341 5.375 5.131 5.284 179,123 -0.06(-1.17%)
Oct 05, 2016 5.239 5.398 5.142 5.347 255,535 +0.12(+2.28%)
Oct 04, 2016 5.472 5.472 5.131 5.227 286,199 -0.26(-4.66%)
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.