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

Global Medical REIT Inc (NY: GMRE )

8.890 -0.140 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2017 5.121 5.249 5.057 5.138 85,688 -0.02(-0.34%)
Jan 30, 2017 5.226 5.260 5.133 5.156 103,247 -0.06(-1.22%)
Jan 27, 2017 5.214 5.324 5.179 5.220 71,581 -0.06(-1.21%)
Jan 26, 2017 5.144 5.329 5.098 5.284 118,317 +0.13(+2.48%)
Jan 25, 2017 5.185 5.298 5.098 5.156 55,794 -0.02(-0.34%)
Jan 24, 2017 4.976 5.208 4.976 5.173 152,192 +0.05(+1.02%)
Jan 23, 2017 5.115 5.150 4.999 5.121 148,992 -0.01(-0.23%)
Jan 20, 2017 5.092 5.144 5.040 5.133 107,749 +0.02(+0.45%)
Jan 19, 2017 5.301 5.301 4.999 5.109 96,664 -0.06(-1.23%)
Jan 18, 2017 5.196 5.291 5.127 5.173 64,800 -0.02(-0.45%)
Jan 17, 2017 5.196 5.347 4.976 5.196 171,671 +0.05(+0.90%)
Jan 13, 2017 5.150 5.150 5.150 0 -0.18(-3.38%)
Jan 12, 2017 5.196 5.487 5.156 5.330 308,172 +0.13(+2.46%)
Jan 11, 2017 5.318 5.329 5.162 5.202 98,757 -0.11(-2.08%)
Jan 10, 2017 5.365 5.429 5.197 5.313 101,098 +0.05(+0.99%)
Jan 09, 2017 5.243 5.411 5.138 5.260 301,618 +0.02(+0.33%)
Jan 06, 2017 5.069 5.371 4.982 5.243 140,349 +0.19(+3.67%)
Jan 05, 2017 5.249 5.307 5.011 5.057 154,998 -0.23(-4.39%)
Jan 04, 2017 5.167 5.365 5.086 5.289 286,524 +0.10(+2.02%)
Jan 03, 2017 5.191 5.356 5.075 5.185 128,701 +0.01(+0.11%)
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%)
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.