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

Global Medical REIT Inc (NY: GMRE )

8.480 +0.080 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2018 5.072 5.105 4.961 5.098 216,124 +0.03(+0.52%)
Apr 27, 2018 4.967 5.170 4.967 5.072 226,408 +0.10(+2.11%)
Apr 26, 2018 5.105 5.127 4.941 4.967 224,727 -0.15(-2.94%)
Apr 25, 2018 5.268 5.268 5.111 5.118 180,389 -0.16(-2.98%)
Apr 24, 2018 5.150 5.334 5.150 5.275 322,040 +0.18(+3.47%)
Apr 23, 2018 5.085 5.111 4.997 5.098 206,212 +0.02(+0.39%)
Apr 20, 2018 5.065 5.131 5.039 5.078 198,297 +0.00(+0.00%)
Apr 19, 2018 5.072 5.137 5.019 5.078 418,903 +0.01(+0.26%)
Apr 18, 2018 5.052 5.137 5.019 5.065 248,100 +0.01(+0.13%)
Apr 17, 2018 4.974 5.065 4.894 5.059 302,683 +0.12(+2.38%)
Apr 16, 2018 4.823 4.961 4.797 4.941 509,427 +0.16(+3.28%)
Apr 13, 2018 4.771 4.836 4.673 4.784 231,858 +0.05(+0.97%)
Apr 12, 2018 4.777 4.777 4.620 4.738 131,280 -0.03(-0.55%)
Apr 11, 2018 4.607 4.885 4.594 4.764 191,796 +0.12(+2.54%)
Apr 10, 2018 4.686 4.712 4.607 4.646 184,306 +0.07(+1.43%)
Apr 09, 2018 4.568 4.620 4.450 4.581 237,557 +0.02(+0.43%)
Apr 06, 2018 4.574 4.646 4.548 4.561 156,230 -0.02(-0.43%)
Apr 05, 2018 4.588 4.606 4.516 4.581 221,263 +0.01(+0.14%)
Apr 04, 2018 4.398 4.614 4.398 4.574 235,136 +0.14(+3.25%)
Apr 03, 2018 4.489 4.541 4.417 4.431 153,580 -0.06(-1.31%)
Apr 02, 2018 4.561 4.686 4.457 4.489 191,859 -0.06(-1.29%)
Mar 29, 2018 4.548 4.548 4.548 0 +0.01(+0.14%)
Mar 28, 2018 4.319 4.561 4.306 4.542 188,326 +0.23(+5.31%)
Mar 27, 2018 4.319 4.385 4.208 4.313 206,899 +0.01(+0.30%)
Mar 26, 2018 4.359 4.359 4.149 4.300 229,171 -0.01(-0.30%)
Mar 23, 2018 4.509 4.509 4.313 4.313 177,526 -0.19(-4.22%)
Mar 22, 2018 4.424 4.562 4.424 4.503 153,953 +0.03(+0.58%)
Mar 21, 2018 4.457 4.581 4.391 4.476 258,639 +0.04(+0.89%)
Mar 20, 2018 4.545 4.621 4.386 4.437 654,630 -0.17(-3.59%)
Mar 19, 2018 4.704 4.723 4.545 4.602 254,909 -0.05(-1.09%)
Mar 16, 2018 4.640 4.675 4.577 4.653 331,488 +0.01(+0.27%)
Mar 15, 2018 4.818 4.871 4.590 4.640 474,211 -0.10(-2.01%)
Mar 14, 2018 4.634 4.768 4.615 4.736 299,961 +0.15(+3.33%)
Mar 13, 2018 4.577 4.691 4.571 4.583 412,049 +0.05(+1.12%)
Mar 12, 2018 4.526 4.602 4.443 4.532 315,524 +0.03(+0.71%)
Mar 09, 2018 4.551 4.558 4.437 4.501 232,333 -0.01(-0.28%)
Mar 08, 2018 4.316 4.585 4.292 4.513 363,743 +0.20(+4.57%)
Mar 07, 2018 4.373 4.183 4.316 144,990 +0.05(+1.19%)
Mar 06, 2018 4.202 4.278 4.102 4.265 359,946 +0.08(+1.82%)
Mar 05, 2018 4.227 4.278 4.170 4.189 298,712 -0.05(-1.20%)
Mar 02, 2018 4.145 4.265 4.138 4.240 290,271 +0.06(+1.52%)
Mar 01, 2018 4.119 4.208 4.100 4.176 292,840 +0.04(+1.08%)
Feb 28, 2018 4.316 4.373 4.132 4.132 286,617 -0.18(-4.13%)
Feb 27, 2018 4.558 4.602 4.291 4.310 323,517 -0.23(-5.04%)
Feb 26, 2018 4.596 4.613 4.456 4.539 137,773 -0.04(-0.97%)
Feb 23, 2018 4.685 4.685 4.551 4.583 120,005 -0.04(-0.83%)
Feb 22, 2018 4.545 4.704 4.545 4.621 125,569 +0.08(+1.82%)
Feb 21, 2018 4.679 4.710 4.532 4.539 131,756 -0.11(-2.33%)
Feb 20, 2018 4.780 4.825 4.647 4.647 123,377 -0.17(-3.56%)
Feb 16, 2018 4.818 4.818 4.818 0 -0.01(-0.13%)
Feb 15, 2018 4.640 4.863 4.640 4.825 250,101 +0.25(+5.42%)
Feb 14, 2018 4.539 4.621 4.488 4.577 100,871 +0.00(+0.00%)
Feb 13, 2018 4.602 4.660 4.520 4.577 130,905 -0.03(-0.69%)
Feb 12, 2018 4.590 4.640 4.400 4.609 169,865 +0.04(+0.83%)
Feb 09, 2018 4.462 4.621 4.348 4.571 225,086 +0.14(+3.16%)
Feb 08, 2018 4.590 4.685 4.431 4.431 188,717 -0.17(-3.60%)
Feb 07, 2018 4.501 4.672 4.488 4.596 147,797 +0.08(+1.69%)
Feb 06, 2018 4.590 4.745 4.424 4.520 257,188 -0.19(-4.05%)
Feb 05, 2018 4.761 4.857 4.628 4.710 157,372 -0.05(-1.07%)
Feb 02, 2018 4.869 4.869 4.609 4.761 234,229 -0.11(-2.35%)
Feb 01, 2018 5.066 5.092 4.838 4.876 216,341 -0.22(-4.36%)
Jan 31, 2018 5.130 5.174 5.022 5.098 216,485 +0.00(+0.00%)
Jan 30, 2018 5.054 5.162 5.054 5.098 234,568 +0.01(+0.25%)
Jan 29, 2018 5.092 5.117 5.009 5.085 276,349 -0.01(-0.25%)
Jan 26, 2018 5.124 5.143 5.041 5.098 164,541 -0.03(-0.50%)
Jan 25, 2018 5.162 5.200 5.108 5.124 121,347 -0.02(-0.37%)
Jan 24, 2018 5.200 5.219 5.117 5.143 147,828 -0.06(-1.10%)
Jan 23, 2018 5.143 5.232 5.092 5.200 169,508 +0.10(+2.00%)
Jan 22, 2018 4.977 5.159 4.965 5.098 227,579 +0.10(+1.91%)
Jan 19, 2018 4.965 5.016 4.907 5.003 181,883 +0.03(+0.51%)
Jan 18, 2018 5.143 5.149 4.971 4.977 231,023 -0.18(-3.57%)
Jan 17, 2018 5.130 5.213 5.111 5.162 160,605 +0.02(+0.37%)
Jan 16, 2018 5.213 5.257 5.111 5.143 290,888 -0.04(-0.86%)
Jan 12, 2018 5.187 5.187 5.187 0 -0.14(-2.63%)
Jan 11, 2018 5.263 5.365 5.263 5.327 161,351 +0.04(+0.84%)
Jan 10, 2018 5.276 5.333 5.225 5.283 136,450 +0.04(+0.85%)
Jan 09, 2018 5.448 5.467 5.181 5.238 326,998 -0.21(-3.85%)
Jan 08, 2018 5.372 5.486 5.340 5.448 149,004 +0.06(+1.18%)
Jan 05, 2018 5.372 5.492 5.372 5.384 198,554 +0.04(+0.83%)
Jan 04, 2018 5.346 5.441 5.263 5.340 182,303 +0.00(+0.00%)
Jan 03, 2018 5.378 5.476 5.321 5.340 197,492 -0.06(-1.06%)
Jan 02, 2018 5.244 5.416 5.206 5.397 304,344 +0.18(+3.54%)
Dec 29, 2017 5.213 5.213 5.213 0 -0.10(-1.91%)
Dec 28, 2017 5.225 5.429 5.175 5.314 195,530 +0.07(+1.33%)
Dec 27, 2017 5.321 5.460 5.244 5.244 289,365 -0.11(-2.14%)
Dec 26, 2017 5.283 5.454 5.283 5.359 355,669 +0.10(+1.81%)
Dec 22, 2017 5.181 5.289 5.155 5.263 536,191 +0.08(+1.47%)
Dec 21, 2017 5.094 5.224 5.026 5.187 452,677 +0.11(+2.08%)
Dec 20, 2017 5.131 5.243 5.069 5.082 362,554 -0.04(-0.73%)
Dec 19, 2017 5.380 5.380 5.100 5.119 350,732 -0.22(-4.07%)
Dec 18, 2017 5.175 5.355 5.119 5.336 488,854 +0.22(+4.24%)
Dec 15, 2017 5.156 5.460 5.119 5.119 6,411,599 -0.06(-1.20%)
Dec 14, 2017 5.268 5.268 4.970 5.181 731,359 -0.06(-1.07%)
Dec 13, 2017 5.367 5.448 5.206 5.237 410,738 -0.10(-1.86%)
Dec 12, 2017 5.479 5.555 5.336 5.336 329,464 -0.12(-2.16%)
Dec 11, 2017 5.435 5.541 5.380 5.454 192,738 +0.02(+0.46%)
Dec 08, 2017 5.547 5.640 5.417 5.429 227,511 +0.00(+0.00%)
Dec 07, 2017 5.541 5.615 5.473 151,701 +0.00(+0.00%)
Dec 06, 2017 5.584 5.646 5.510 5.528 245,511 +0.02(+0.34%)
Dec 05, 2017 5.590 5.640 5.458 5.510 200,690 -0.11(-1.99%)
Dec 04, 2017 5.820 5.832 5.609 5.621 242,793 -0.17(-3.00%)
Dec 01, 2017 5.870 5.919 5.721 5.795 183,102 -0.12(-2.10%)
Nov 30, 2017 5.988 6.019 5.839 5.919 188,702 -0.04(-0.73%)
Nov 29, 2017 5.950 6.019 5.913 5.963 114,432 +0.02(+0.42%)
Nov 28, 2017 5.801 5.944 5.777 5.938 115,320 +0.12(+2.13%)
Nov 27, 2017 6.050 6.050 5.779 5.814 261,834 -0.24(-3.90%)
Nov 24, 2017 5.932 6.099 5.932 6.050 114,980 +0.10(+1.67%)
Nov 22, 2017 5.969 6.025 5.926 5.950 139,353 +0.00(+0.00%)
Nov 21, 2017 5.988 6.043 5.933 5.950 133,511 +0.02(+0.31%)
Nov 20, 2017 5.795 5.938 5.795 5.932 142,281 +0.14(+2.36%)
Nov 17, 2017 5.820 5.938 5.739 5.795 117,034 -0.03(-0.53%)
Nov 16, 2017 5.721 5.944 5.721 5.826 208,784 +0.07(+1.29%)
Nov 15, 2017 5.801 5.926 5.704 5.752 177,537 -0.04(-0.64%)
Nov 14, 2017 5.746 5.801 5.677 5.789 93,120 +0.07(+1.19%)
Nov 13, 2017 5.764 5.777 5.640 5.721 82,350 -0.04(-0.65%)
Nov 10, 2017 5.684 5.894 5.684 5.758 237,325 +0.08(+1.42%)
Nov 09, 2017 5.491 5.739 5.491 5.677 141,711 +0.09(+1.67%)
Nov 08, 2017 5.584 5.628 5.547 5.584 140,960 +0.00(+0.00%)
Nov 07, 2017 5.546 5.615 5.454 5.584 128,489 +0.02(+0.33%)
Nov 06, 2017 5.442 5.609 5.442 5.566 158,382 +0.11(+1.93%)
Nov 03, 2017 5.392 5.572 5.336 5.460 109,339 +0.06(+1.03%)
Nov 02, 2017 5.280 5.411 5.243 5.404 182,093 +0.10(+1.87%)
Nov 01, 2017 5.305 5.355 5.206 5.305 141,696 +0.06(+1.06%)
Oct 31, 2017 5.262 5.367 5.193 5.249 109,387 +0.02(+0.36%)
Oct 30, 2017 5.448 5.535 5.224 5.231 87,075 -0.20(-3.66%)
Oct 27, 2017 5.361 5.442 5.318 5.429 85,392 +0.07(+1.27%)
Oct 26, 2017 5.423 5.479 5.311 5.361 155,992 -0.01(-0.12%)
Oct 25, 2017 5.448 5.491 5.254 5.367 221,339 -0.08(-1.48%)
Oct 24, 2017 5.584 5.603 5.435 5.448 137,765 -0.11(-2.01%)
Oct 23, 2017 5.653 5.690 5.559 5.559 102,923 -0.10(-1.75%)
Oct 20, 2017 5.646 5.665 5.553 5.659 142,928 +0.02(+0.33%)
Oct 19, 2017 5.659 5.739 5.597 5.640 154,475 -0.01(-0.22%)
Oct 18, 2017 5.715 5.715 5.590 5.653 89,650 -0.01(-0.22%)
Oct 17, 2017 5.665 5.671 5.603 5.665 100,869 +0.03(+0.55%)
Oct 16, 2017 5.584 5.690 5.553 5.634 121,700 +0.02(+0.33%)
Oct 13, 2017 5.739 5.739 5.584 5.615 87,052 -0.11(-1.84%)
Oct 12, 2017 5.671 5.739 5.665 5.721 86,056 +0.04(+0.76%)
Oct 11, 2017 5.705 5.727 5.609 5.677 88,432 +0.02(+0.44%)
Oct 10, 2017 5.708 5.733 5.578 5.653 114,896 -0.01(-0.11%)
Oct 09, 2017 5.739 5.739 5.621 5.659 202,239 -0.02(-0.33%)
Oct 06, 2017 5.727 5.727 5.597 5.677 134,909 -0.06(-0.97%)
Oct 05, 2017 5.739 5.746 5.721 5.733 131,119 +0.02(+0.33%)
Oct 04, 2017 5.708 5.739 5.621 5.715 134,569 +0.03(+0.55%)
Oct 03, 2017 5.702 5.721 5.603 5.684 260,879 -0.04(-0.65%)
Oct 02, 2017 5.603 5.770 5.603 5.721 285,379 +0.15(+2.67%)
Sep 29, 2017 5.677 5.752 5.559 5.572 211,174 -0.11(-1.86%)
Sep 28, 2017 5.677 5.708 5.609 5.677 158,864 +0.03(+0.55%)
Sep 27, 2017 5.559 5.653 5.504 5.646 177,306 +0.15(+2.71%)
Sep 26, 2017 5.466 5.535 5.466 5.497 146,897 -0.01(-0.23%)
Sep 25, 2017 5.491 5.628 5.460 5.510 197,167 +0.06(+1.02%)
Sep 22, 2017 5.393 5.502 5.308 5.454 370,458 +0.10(+1.81%)
Sep 21, 2017 5.333 5.430 5.278 5.357 262,450 +0.07(+1.26%)
Sep 20, 2017 5.217 5.333 5.217 5.290 188,713 +0.07(+1.40%)
Sep 19, 2017 5.357 5.388 5.157 5.217 541,428 -0.10(-1.83%)
Sep 18, 2017 5.636 5.666 5.260 5.314 597,549 -0.27(-4.89%)
Sep 15, 2017 5.684 5.733 5.587 5.587 2,307,485 -0.09(-1.60%)
Sep 14, 2017 5.721 5.739 5.642 5.678 259,793 -0.02(-0.43%)
Sep 13, 2017 5.733 5.733 5.600 5.703 245,408 +0.02(+0.43%)
Sep 12, 2017 5.593 5.715 5.548 5.678 245,469 +0.08(+1.52%)
Sep 11, 2017 5.630 5.733 5.466 5.593 270,717 +0.02(+0.44%)
Sep 08, 2017 5.515 5.642 5.509 5.569 206,216 +0.09(+1.66%)
Sep 07, 2017 5.466 5.581 5.363 5.478 229,882 +0.05(+1.01%)
Sep 06, 2017 5.411 5.672 5.242 5.424 448,427 +0.02(+0.45%)
Sep 05, 2017 5.248 5.460 5.243 5.399 357,375 +0.17(+3.25%)
Sep 01, 2017 5.217 5.308 5.157 5.229 176,107 +0.10(+2.01%)
Aug 31, 2017 5.120 5.296 5.054 5.126 205,594 -0.01(-0.24%)
Aug 30, 2017 5.181 5.345 5.047 5.138 221,136 -0.04(-0.82%)
Aug 29, 2017 5.108 5.181 5.047 5.181 140,247 +0.07(+1.30%)
Aug 28, 2017 5.302 5.308 5.078 5.114 197,024 -0.22(-4.10%)
Aug 25, 2017 5.175 5.345 5.132 5.333 175,070 +0.19(+3.78%)
Aug 24, 2017 5.066 5.151 4.920 5.138 192,378 +0.06(+1.19%)
Aug 23, 2017 5.011 5.126 4.762 5.078 337,055 +0.01(+0.12%)
Aug 22, 2017 5.314 5.339 5.005 5.072 650,138 -0.38(-6.90%)
Aug 21, 2017 5.545 5.660 5.351 5.448 190,105 -0.10(-1.75%)
Aug 18, 2017 5.521 5.575 5.472 5.545 89,574 -0.04(-0.76%)
Aug 17, 2017 5.606 5.666 5.539 5.587 113,363 -0.04(-0.75%)
Aug 16, 2017 5.606 5.672 5.502 5.630 92,285 +0.06(+1.09%)
Aug 15, 2017 5.612 5.660 5.472 5.569 264,499 -0.04(-0.76%)
Aug 14, 2017 5.460 5.677 5.460 5.612 161,695 +0.16(+2.89%)
Aug 11, 2017 5.387 5.466 5.229 5.454 116,682 +0.13(+2.39%)
Aug 10, 2017 5.484 5.527 5.320 5.327 201,020 -0.09(-1.68%)
Aug 09, 2017 5.472 5.472 5.375 5.418 119,246 -0.01(-0.11%)
Aug 08, 2017 5.466 5.496 5.345 5.424 88,616 -0.07(-1.22%)
Aug 07, 2017 5.454 5.521 5.223 5.490 287,423 +0.02(+0.44%)
Aug 04, 2017 5.442 5.539 5.290 5.466 144,807 +0.07(+1.24%)
Aug 03, 2017 5.454 5.454 5.347 5.399 95,150 -0.05(-1.00%)
Aug 02, 2017 5.624 5.624 5.436 5.454 176,278 -0.19(-3.33%)
Aug 01, 2017 5.668 5.684 5.551 5.642 130,736 +0.00(+0.00%)
Jul 31, 2017 5.660 5.678 5.581 5.642 133,817 +0.01(+0.11%)
Jul 28, 2017 5.642 5.669 5.521 5.636 151,095 +0.03(+0.54%)
Jul 27, 2017 5.648 5.718 5.593 5.606 139,050 -0.04(-0.65%)
Jul 26, 2017 5.733 5.733 5.624 5.642 111,225 -0.09(-1.59%)
Jul 25, 2017 5.636 5.763 5.618 5.733 216,168 +0.10(+1.72%)
Jul 24, 2017 5.672 5.691 5.551 5.636 132,640 -0.01(-0.11%)
Jul 21, 2017 5.703 5.703 5.551 5.642 192,129 +0.01(+0.11%)
Jul 20, 2017 5.697 5.545 5.636 178,134 -0.04(-0.64%)
Jul 19, 2017 5.581 5.691 5.533 5.672 212,626 +0.09(+1.63%)
Jul 18, 2017 5.515 5.581 5.430 5.581 199,479 +0.05(+0.88%)
Jul 17, 2017 5.551 5.612 5.509 5.533 291,847 +0.02(+0.44%)
Jul 14, 2017 5.551 5.600 5.502 5.509 408,024 -0.01(-0.11%)
Jul 13, 2017 5.369 5.581 5.306 5.515 511,947 +0.14(+2.60%)
Jul 12, 2017 5.387 5.430 5.333 5.375 234,656 +0.02(+0.45%)
Jul 11, 2017 5.369 5.390 5.278 5.351 187,853 -0.02(-0.45%)
Jul 10, 2017 5.405 5.448 5.284 5.375 277,282 +0.01(+0.11%)
Jul 07, 2017 5.327 5.399 5.278 5.369 268,033 +0.05(+0.91%)
Jul 06, 2017 5.308 5.369 5.248 5.320 347,090 +0.01(+0.23%)
Jul 05, 2017 5.430 5.454 5.266 5.308 387,411 -0.10(-1.91%)
Jul 03, 2017 5.478 5.484 5.339 5.411 151,263 -0.01(-0.22%)
Jun 30, 2017 5.460 5.521 5.351 5.424 433,471 -0.03(-0.56%)
Jun 29, 2017 5.387 5.496 5.355 5.454 780,312 +0.08(+1.58%)
Jun 28, 2017 5.411 5.460 5.369 5.369 2,383,172 -0.59(-9.97%)
Jun 27, 2017 6.006 6.158 5.769 5.964 203,036 +0.04(+0.72%)
Jun 26, 2017 6.218 6.218 5.885 5.921 233,697 -0.29(-4.59%)
Jun 23, 2017 6.055 6.218 5.976 6.206 685,742 +0.29(+4.82%)
Jun 22, 2017 5.933 5.936 5.796 5.921 212,593 +0.02(+0.40%)
Jun 21, 2017 5.802 5.945 5.802 5.897 154,191 +0.12(+2.06%)
Jun 20, 2017 5.737 5.808 5.707 5.778 144,164 +0.04(+0.62%)
Jun 19, 2017 5.564 5.819 5.564 5.743 152,541 +0.20(+3.54%)
Jun 16, 2017 5.582 5.701 5.517 5.547 919,153 -0.08(-1.37%)
Jun 15, 2017 5.564 5.689 5.564 5.624 131,259 +0.03(+0.53%)
Jun 14, 2017 5.588 5.707 5.564 5.594 98,483 +0.01(+0.21%)
Jun 13, 2017 5.660 5.707 5.541 5.582 117,760 -0.04(-0.63%)
Jun 12, 2017 5.695 5.790 5.535 5.618 234,141 -0.03(-0.53%)
Jun 09, 2017 5.665 5.755 5.564 5.648 205,299 +0.01(+0.11%)
Jun 08, 2017 5.665 5.701 5.505 5.642 155,007 +0.03(+0.53%)
Jun 07, 2017 5.654 5.701 5.535 5.612 189,751 -0.01(-0.11%)
Jun 06, 2017 5.719 5.719 5.511 5.618 154,819 -0.14(-2.48%)
Jun 05, 2017 5.767 5.767 5.517 5.761 143,195 +0.11(+1.89%)
Jun 02, 2017 5.588 5.839 5.440 5.654 131,168 +0.01(+0.11%)
Jun 01, 2017 5.523 5.654 5.428 5.648 115,763 +0.12(+2.26%)
May 31, 2017 5.648 5.648 5.457 5.523 218,975 -0.08(-1.48%)
May 30, 2017 5.772 5.772 5.588 5.606 396,672 -0.12(-2.18%)
May 26, 2017 5.665 5.778 5.588 5.731 141,431 +0.04(+0.73%)
May 25, 2017 5.772 5.772 5.624 5.689 147,498 -0.05(-0.93%)
May 24, 2017 5.695 5.784 5.588 5.743 99,512 +0.04(+0.63%)
May 23, 2017 5.737 5.790 5.636 5.707 108,215 -0.02(-0.31%)
May 22, 2017 5.725 5.796 5.588 5.725 93,359 +0.02(+0.31%)
May 19, 2017 5.624 5.767 5.547 5.707 103,775 +0.05(+0.95%)
May 18, 2017 5.535 5.689 5.387 5.654 121,445 +0.08(+1.49%)
May 17, 2017 5.618 5.772 5.535 5.570 127,247 -0.06(-1.06%)
May 16, 2017 5.671 5.737 5.594 5.630 90,136 +0.01(+0.21%)
May 15, 2017 5.588 5.665 5.529 5.618 158,901 +0.05(+0.96%)
May 12, 2017 5.499 5.570 5.374 5.564 88,417 +0.17(+3.08%)
May 11, 2017 5.606 5.693 5.362 5.398 178,395 -0.23(-4.12%)
May 10, 2017 5.826 5.826 5.547 5.630 158,191 -0.04(-0.73%)
May 09, 2017 5.909 5.921 5.499 5.671 203,407 -0.01(-0.21%)
May 08, 2017 5.660 5.829 5.481 5.683 161,335 +0.09(+1.59%)
May 05, 2017 5.469 5.654 5.440 5.594 115,950 +0.12(+2.28%)
May 04, 2017 5.404 5.516 5.309 5.469 126,771 +0.05(+0.99%)
May 03, 2017 5.451 5.469 5.374 5.416 152,183 -0.06(-1.09%)
May 02, 2017 5.594 5.594 5.446 5.475 152,193 -0.08(-1.39%)
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.