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

Global Medical REIT Inc (NY: GMRE )

8.110 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 5.523 5.716 5.517 5.546 2,335,416 +0.01(+0.10%)
Sep 29, 2016 5.625 5.693 5.466 5.540 625,888 -0.12(-2.11%)
Sep 28, 2016 5.534 5.699 5.415 5.659 278,609 +0.15(+2.68%)
Sep 27, 2016 5.671 5.767 5.449 5.511 305,844 -0.14(-2.51%)
Sep 26, 2016 5.767 5.787 5.523 5.654 387,367 -0.11(-1.87%)
Sep 23, 2016 5.773 5.852 5.750 5.761 171,122 -0.02(-0.30%)
Sep 22, 2016 5.684 5.851 5.656 5.779 310,590 +0.12(+2.17%)
Sep 21, 2016 5.706 5.767 5.572 5.656 370,963 +0.00(+0.00%)
Sep 20, 2016 5.795 5.795 5.606 5.656 407,547 -0.16(-2.68%)
Sep 19, 2016 5.650 5.929 5.628 5.812 421,135 +0.18(+3.27%)
Sep 16, 2016 5.656 5.701 5.567 5.628 1,225,780 -0.02(-0.30%)
Sep 15, 2016 5.528 5.656 5.521 5.645 174,213 +0.07(+1.30%)
Sep 14, 2016 5.556 5.650 5.489 5.572 252,849 +0.14(+2.56%)
Sep 13, 2016 5.648 5.648 5.305 5.433 247,950 -0.21(-3.66%)
Sep 12, 2016 5.684 5.712 5.628 5.639 157,445 -0.04(-0.78%)
Sep 09, 2016 5.684 5.689 5.572 5.684 194,626 -0.02(-0.39%)
Sep 08, 2016 5.689 5.840 5.595 5.706 411,981 -0.01(-0.10%)
Sep 07, 2016 5.829 5.851 5.361 5.712 526,371 -0.13(-2.29%)
Sep 06, 2016 5.996 6.018 5.745 5.845 187,019 -0.13(-2.24%)
Sep 02, 2016 5.962 5.979 5.979 5.979 69,808 +0.08(+1.32%)
Sep 01, 2016 5.946 6.091 5.851 5.901 113,591 -0.09(-1.49%)
Aug 31, 2016 6.035 6.035 5.857 5.990 153,044 -0.01(-0.19%)
Aug 30, 2016 6.085 6.090 5.982 6.001 72,427 -0.04(-0.65%)
Aug 29, 2016 5.990 6.068 5.907 6.040 132,590 +0.07(+1.12%)
Aug 26, 2016 5.985 6.046 5.962 5.974 118,587 -0.02(-0.28%)
Aug 25, 2016 5.979 6.068 5.968 5.990 165,127 +0.01(+0.19%)
Aug 24, 2016 6.018 6.046 5.801 5.979 127,500 -0.01(-0.09%)
Aug 23, 2016 6.068 6.182 5.935 5.985 175,241 -0.08(-1.38%)
Aug 22, 2016 6.124 6.141 6.013 6.068 125,722 -0.13(-2.07%)
Aug 19, 2016 6.118 6.263 6.054 6.196 115,312 +0.12(+1.92%)
Aug 18, 2016 6.130 6.130 5.923 6.079 56,236 +0.05(+0.83%)
Aug 17, 2016 6.118 6.130 5.990 6.029 55,305 -0.09(-1.55%)
Aug 16, 2016 6.118 6.130 6.046 6.124 107,582 +0.01(+0.09%)
Aug 15, 2016 6.096 6.174 6.046 6.118 112,618 +0.07(+1.11%)
Aug 12, 2016 6.085 6.091 6.038 6.052 53,943 -0.01(-0.18%)
Aug 11, 2016 6.035 6.096 5.974 6.063 85,012 +0.08(+1.30%)
Aug 10, 2016 5.990 6.046 5.974 5.985 106,882 +0.04(+0.66%)
Aug 09, 2016 5.929 6.029 5.929 5.946 90,731 +0.00(+0.00%)
Aug 08, 2016 5.990 5.990 5.935 5.946 84,990 +0.02(+0.28%)
Aug 05, 2016 5.935 5.999 5.911 5.929 200,398 -0.07(-1.12%)
Aug 04, 2016 6.068 6.074 5.990 5.996 127,967 +0.02(+0.28%)
Aug 03, 2016 6.096 6.241 5.979 5.979 150,103 -0.04(-0.74%)
Aug 02, 2016 6.091 6.096 5.974 6.024 186,386 -0.03(-0.55%)
Aug 01, 2016 6.102 6.102 6.046 6.057 169,994 -0.03(-0.46%)
Jul 29, 2016 5.996 6.102 5.935 6.085 329,944 +0.06(+1.02%)
Jul 28, 2016 5.929 6.069 5.929 6.024 140,585 +0.08(+1.31%)
Jul 27, 2016 5.996 6.018 5.907 5.946 175,394 -0.05(-0.84%)
Jul 26, 2016 5.990 6.046 5.935 5.996 336,022 -0.02(-0.28%)
Jul 25, 2016 6.046 6.096 5.975 6.013 331,647 +0.03(+0.56%)
Jul 22, 2016 5.929 6.073 5.879 5.979 160,921 +0.12(+2.00%)
Jul 21, 2016 5.907 5.935 5.795 5.862 166,742 +0.02(+0.29%)
Jul 20, 2016 5.851 5.901 5.795 5.845 281,042 +0.03(+0.58%)
Jul 19, 2016 5.851 5.873 5.779 5.812 101,382 -0.02(-0.38%)
Jul 18, 2016 5.879 5.935 5.768 5.834 268,651 +0.07(+1.16%)
Jul 15, 2016 5.784 6.341 5.684 5.767 251,240 +0.07(+1.17%)
Jul 14, 2016 5.767 5.801 5.684 5.701 251,453 -0.04(-0.78%)
Jul 13, 2016 5.790 5.845 5.745 5.745 262,906 -0.05(-0.87%)
Jul 12, 2016 5.851 5.907 5.767 5.795 313,915 -0.03(-0.57%)
Jul 11, 2016 6.007 6.007 5.823 5.829 467,895 +0.09(+1.55%)
Jul 08, 2016 5.645 5.779 5.634 5.740 268,756 +0.11(+1.88%)
Jul 07, 2016 5.656 5.734 5.628 5.634 377,859 -0.01(-0.10%)
Jul 06, 2016 5.662 5.723 5.578 5.639 365,586 -0.02(-0.39%)
Jul 05, 2016 5.656 5.734 5.589 5.662 194,836 +0.01(+0.10%)
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.