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

Global Medical REIT Inc (NY: GMRE )

9.720 -0.230 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 5.919 5.938 5.827 5.893 104,286 +0.04(+0.66%)
Oct 30, 2018 5.874 5.951 5.758 5.855 138,081 -0.01(-0.11%)
Oct 29, 2018 5.855 5.906 5.810 5.861 52,875 +0.07(+1.22%)
Oct 26, 2018 5.874 5.919 5.700 5.790 74,450 -0.14(-2.28%)
Oct 25, 2018 5.855 5.958 5.823 5.926 70,202 +0.06(+1.10%)
Oct 24, 2018 5.893 5.971 5.842 5.861 75,239 -0.04(-0.65%)
Oct 23, 2018 5.848 5.932 5.797 5.900 47,850 +0.02(+0.33%)
Oct 22, 2018 5.868 5.964 5.855 5.881 67,578 +0.01(+0.22%)
Oct 19, 2018 5.874 5.958 5.842 5.868 97,919 -0.01(-0.22%)
Oct 18, 2018 5.906 5.945 5.810 5.881 85,348 -0.03(-0.54%)
Oct 17, 2018 5.932 5.977 5.810 5.913 69,885 -0.03(-0.54%)
Oct 16, 2018 5.829 5.996 5.713 5.945 92,315 +0.16(+2.78%)
Oct 15, 2018 5.694 5.823 5.681 5.784 87,083 +0.09(+1.58%)
Oct 12, 2018 5.797 5.797 5.514 5.694 202,834 -0.06(-1.01%)
Oct 11, 2018 5.906 5.906 5.739 5.752 165,399 -0.08(-1.43%)
Oct 10, 2018 5.983 6.067 5.816 5.835 133,192 -0.10(-1.73%)
Oct 09, 2018 5.900 6.028 5.893 5.938 76,225 +0.01(+0.22%)
Oct 08, 2018 5.829 5.971 5.829 5.926 74,064 +0.11(+1.88%)
Oct 05, 2018 5.829 5.868 5.784 5.816 94,189 +0.01(+0.11%)
Oct 04, 2018 5.835 5.874 5.733 5.810 120,752 -0.04(-0.66%)
Oct 03, 2018 5.816 5.964 5.816 5.848 121,583 +0.01(+0.22%)
Oct 02, 2018 5.977 6.009 5.776 5.835 603,748 -0.13(-2.16%)
Oct 01, 2018 6.080 6.080 5.964 5.964 159,771 -0.10(-1.59%)
Sep 28, 2018 5.893 6.061 5.845 6.061 133,979 +0.15(+2.61%)
Sep 27, 2018 5.745 5.964 5.726 5.906 221,331 +0.17(+3.03%)
Sep 26, 2018 5.823 5.868 5.713 5.733 162,377 -0.09(-1.55%)
Sep 25, 2018 5.861 5.919 5.810 5.823 78,960 -0.04(-0.66%)
Sep 24, 2018 5.958 6.008 5.778 5.861 155,619 -0.10(-1.62%)
Sep 21, 2018 6.041 6.112 5.897 5.958 279,149 -0.10(-1.70%)
Sep 20, 2018 6.080 6.170 6.016 6.061 156,123 -0.05(-0.74%)
Sep 19, 2018 6.241 6.247 6.048 6.106 260,706 -0.15(-2.37%)
Sep 18, 2018 6.191 6.323 6.172 6.254 258,959 +0.03(+0.51%)
Sep 17, 2018 6.102 6.336 6.033 6.222 398,455 +0.13(+2.17%)
Sep 14, 2018 6.077 6.109 6.020 6.090 182,896 +0.02(+0.31%)
Sep 13, 2018 5.989 6.096 5.932 6.071 172,790 +0.10(+1.69%)
Sep 12, 2018 5.951 5.989 5.926 5.970 96,435 +0.02(+0.32%)
Sep 11, 2018 5.894 5.970 5.868 5.951 147,299 +0.04(+0.75%)
Sep 10, 2018 5.901 5.967 5.863 5.907 120,483 +0.01(+0.21%)
Sep 07, 2018 5.989 5.989 5.882 5.894 157,516 -0.14(-2.30%)
Sep 06, 2018 6.071 6.109 6.008 6.033 140,213 -0.03(-0.52%)
Sep 05, 2018 5.932 6.102 5.888 6.065 170,736 +0.14(+2.34%)
Sep 04, 2018 6.033 6.052 5.871 5.926 140,587 -0.11(-1.78%)
Aug 31, 2018 6.033 6.033 6.033 0 +0.07(+1.16%)
Aug 30, 2018 5.957 6.020 5.863 5.964 91,594 +0.01(+0.21%)
Aug 29, 2018 5.976 6.008 5.901 5.951 217,635 -0.01(-0.11%)
Aug 28, 2018 5.913 5.983 5.857 5.957 98,161 +0.04(+0.64%)
Aug 27, 2018 5.976 5.976 5.863 5.920 105,305 -0.06(-1.05%)
Aug 24, 2018 6.090 6.128 5.938 5.983 162,116 -0.12(-1.96%)
Aug 23, 2018 6.046 6.147 5.989 6.102 249,483 +0.06(+1.04%)
Aug 22, 2018 5.989 6.065 5.989 6.039 290,643 +0.05(+0.84%)
Aug 21, 2018 5.938 6.038 5.910 5.989 248,591 +0.09(+1.60%)
Aug 20, 2018 5.926 5.983 5.882 5.894 168,870 -0.03(-0.53%)
Aug 17, 2018 5.831 5.951 5.800 5.926 173,061 +0.09(+1.62%)
Aug 16, 2018 5.806 5.857 5.712 5.831 145,141 +0.04(+0.65%)
Aug 15, 2018 5.869 5.945 5.793 5.793 243,212 -0.06(-1.08%)
Aug 14, 2018 5.844 5.938 5.812 5.857 260,951 +0.04(+0.76%)
Aug 13, 2018 5.762 5.850 5.724 5.812 308,374 +0.08(+1.32%)
Aug 10, 2018 5.648 5.749 5.573 5.737 143,398 +0.09(+1.56%)
Aug 09, 2018 5.642 5.787 5.503 5.648 215,088 +0.04(+0.67%)
Aug 08, 2018 5.396 5.674 5.384 5.611 160,912 +0.23(+4.34%)
Aug 07, 2018 5.396 5.415 5.333 5.377 105,342 +0.00(+0.00%)
Aug 06, 2018 5.403 5.403 5.340 5.377 79,824 -0.03(-0.47%)
Aug 03, 2018 5.340 5.440 5.327 5.403 97,079 +0.06(+1.18%)
Aug 02, 2018 5.308 5.406 5.258 5.340 77,059 +0.03(+0.47%)
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.