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 -0.180 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 31, 2019 7.460 7.631 7.353 7.595 377,674 +0.10(+1.33%)
May 30, 2019 7.489 7.574 7.453 7.496 234,328 +0.01(+0.19%)
May 29, 2019 7.631 7.631 7.424 7.481 275,527 -0.16(-2.05%)
May 28, 2019 7.731 7.795 7.574 7.638 426,659 -0.06(-0.74%)
May 24, 2019 7.759 7.796 7.667 7.695 269,887 -0.04(-0.46%)
May 23, 2019 7.788 7.824 7.695 7.731 305,433 -0.09(-1.09%)
May 22, 2019 7.802 7.916 7.766 7.816 460,643 +0.01(+0.18%)
May 21, 2019 7.638 7.909 7.638 7.802 743,624 +0.16(+2.15%)
May 20, 2019 7.638 7.731 7.603 7.638 496,016 +0.01(+0.09%)
May 17, 2019 7.652 7.652 7.574 7.631 481,531 +0.01(+0.09%)
May 16, 2019 7.717 7.752 7.588 7.624 647,177 -0.11(-1.38%)
May 15, 2019 7.595 7.752 7.588 7.731 351,568 +0.11(+1.40%)
May 14, 2019 7.531 7.624 7.496 7.624 244,804 +0.04(+0.56%)
May 13, 2019 7.560 7.624 7.474 7.581 419,363 -0.04(-0.56%)
May 10, 2019 7.403 7.649 7.375 7.624 593,669 +0.27(+3.68%)
May 09, 2019 7.090 7.475 7.054 7.353 599,136 +0.18(+2.48%)
May 08, 2019 7.261 7.332 7.147 7.175 388,420 -0.08(-1.08%)
May 07, 2019 7.282 7.364 7.225 7.253 358,564 -0.04(-0.59%)
May 06, 2019 7.318 7.385 7.282 7.296 216,280 -0.09(-1.25%)
May 03, 2019 7.318 7.410 7.218 7.389 278,027 +0.10(+1.37%)
May 02, 2019 7.360 7.439 7.282 7.289 279,365 -0.09(-1.25%)
May 01, 2019 7.282 7.410 7.225 7.382 499,817 +0.11(+1.57%)
Apr 30, 2019 7.161 7.310 7.125 7.268 629,181 +0.11(+1.59%)
Apr 29, 2019 7.097 7.175 7.033 7.154 390,119 +0.06(+0.80%)
Apr 26, 2019 7.161 7.191 7.082 7.097 259,502 -0.04(-0.50%)
Apr 25, 2019 7.232 7.232 7.068 7.132 333,146 -0.10(-1.38%)
Apr 24, 2019 7.182 7.253 7.147 7.232 452,027 +0.09(+1.30%)
Apr 23, 2019 7.090 7.204 7.061 7.139 561,083 +0.08(+1.11%)
Apr 22, 2019 7.189 7.218 7.036 7.061 523,183 -0.13(-1.78%)
Apr 18, 2019 6.990 7.232 6.961 7.189 641,246 +0.21(+2.96%)
Apr 17, 2019 7.090 7.111 6.947 6.983 510,640 -0.11(-1.51%)
Apr 16, 2019 7.075 7.207 7.047 7.090 805,328 +0.06(+0.91%)
Apr 15, 2019 6.997 7.047 6.911 7.025 589,940 +0.09(+1.23%)
Apr 12, 2019 7.033 7.033 6.805 6.940 444,058 -0.10(-1.42%)
Apr 11, 2019 7.025 7.075 6.997 7.040 310,564 +0.01(+0.20%)
Apr 10, 2019 6.961 7.047 6.933 7.025 611,313 +0.08(+1.13%)
Apr 09, 2019 6.968 7.018 6.947 6.947 355,543 -0.03(-0.41%)
Apr 08, 2019 7.033 7.033 6.926 6.976 380,094 -0.06(-0.81%)
Apr 05, 2019 7.033 7.068 6.997 7.033 314,237 +0.04(+0.51%)
Apr 04, 2019 6.976 7.033 6.947 6.997 536,878 +0.01(+0.10%)
Apr 03, 2019 7.068 7.068 6.883 6.990 302,901 -0.04(-0.51%)
Apr 02, 2019 7.047 7.047 6.897 7.025 346,723 +0.03(+0.41%)
Apr 01, 2019 7.018 7.040 6.911 6.997 444,225 +0.00(+0.00%)
Mar 29, 2019 7.004 7.054 6.947 6.997 751,419 -0.01(-0.20%)
Mar 28, 2019 6.840 7.075 6.805 7.011 896,015 +0.19(+2.82%)
Mar 27, 2019 6.911 6.940 6.769 6.819 617,258 -0.07(-1.03%)
Mar 26, 2019 6.840 6.933 6.790 6.890 444,611 +0.09(+1.26%)
Mar 25, 2019 6.733 6.847 6.669 6.805 690,796 +0.09(+1.27%)
Mar 22, 2019 6.859 6.893 6.719 6.719 751,447 -0.13(-1.83%)
Mar 21, 2019 6.852 6.897 6.810 6.845 876,100 +0.03(+0.51%)
Mar 20, 2019 6.740 6.848 6.698 6.810 1,217,129 +0.08(+1.24%)
Mar 19, 2019 6.831 6.880 6.690 6.726 760,923 -0.08(-1.23%)
Mar 18, 2019 6.824 6.914 6.705 6.810 1,267,499 -0.01(-0.20%)
Mar 15, 2019 6.907 6.942 6.817 6.824 1,764,890 -0.07(-1.01%)
Mar 14, 2019 6.831 7.005 6.810 6.893 6,147,834 -0.61(-8.18%)
Mar 13, 2019 7.305 7.689 7.117 7.507 1,666,839 +0.24(+3.26%)
Mar 12, 2019 7.221 7.507 7.221 7.270 1,105,301 +0.06(+0.87%)
Mar 11, 2019 7.152 7.242 7.131 7.207 542,870 +0.08(+1.08%)
Mar 08, 2019 7.110 7.239 7.040 7.131 255,259 +0.05(+0.69%)
Mar 07, 2019 7.110 7.221 7.034 7.082 258,824 +0.06(+0.79%)
Mar 06, 2019 7.033 7.068 6.977 7.026 227,053 +0.00(+0.00%)
Mar 05, 2019 7.012 7.054 7.005 7.026 141,032 +0.01(+0.20%)
Mar 04, 2019 7.110 7.117 6.949 7.012 241,823 -0.07(-0.99%)
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.