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: 7:00 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 (%)
May 31, 2018 5.759 5.877 5.759 5.851 177,156 +0.09(+1.59%)
May 30, 2018 5.857 6.014 5.694 5.759 397,873 -0.09(-1.46%)
May 29, 2018 5.726 5.883 5.680 5.844 207,957 +0.07(+1.13%)
May 25, 2018 5.779 5.779 5.779 0 +0.10(+1.73%)
May 24, 2018 5.687 5.713 5.622 5.680 113,397 +0.01(+0.23%)
May 23, 2018 5.608 5.726 5.608 5.667 140,514 +0.07(+1.17%)
May 22, 2018 5.648 5.648 5.595 5.602 66,914 -0.04(-0.70%)
May 21, 2018 5.491 5.703 5.491 5.641 144,558 +0.16(+2.86%)
May 18, 2018 5.550 5.550 5.419 5.484 172,569 -0.03(-0.59%)
May 17, 2018 5.602 5.635 5.504 5.517 69,865 -0.09(-1.52%)
May 16, 2018 5.589 5.667 5.576 5.602 190,856 +0.01(+0.12%)
May 15, 2018 5.497 5.628 5.451 5.595 136,614 +0.05(+0.83%)
May 14, 2018 5.510 5.569 5.432 5.550 258,342 +0.04(+0.71%)
May 11, 2018 5.471 5.602 5.471 5.510 253,110 +0.05(+0.84%)
May 10, 2018 5.635 5.654 5.288 5.465 539,184 -0.20(-3.47%)
May 09, 2018 5.530 5.857 5.451 5.661 406,165 +0.14(+2.61%)
May 08, 2018 5.517 5.530 5.366 5.517 180,881 +0.00(+0.00%)
May 07, 2018 5.491 5.589 5.486 5.517 143,707 +0.04(+0.72%)
May 04, 2018 5.275 5.491 5.275 5.478 128,621 +0.16(+2.95%)
May 03, 2018 5.235 5.399 5.235 5.321 87,642 -0.02(-0.37%)
May 02, 2018 5.177 5.360 5.170 5.340 144,540 +0.14(+2.64%)
May 01, 2018 5.105 5.203 5.052 5.203 125,823 +0.10(+2.05%)
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%)
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.