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

Global Medical REIT Inc (NY: GMRE )

9.030 +0.260 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 6.397 6.397 6.397 0 +0.07(+1.16%)
Aug 30, 2018 6.317 6.384 6.217 6.324 86,380 +0.01(+0.21%)
Aug 29, 2018 6.337 6.370 6.257 6.310 205,247 -0.01(-0.11%)
Aug 28, 2018 6.270 6.344 6.210 6.317 92,573 +0.04(+0.64%)
Aug 27, 2018 6.337 6.337 6.217 6.277 99,311 -0.07(-1.05%)
Aug 24, 2018 6.457 6.497 6.297 6.344 152,888 -0.13(-1.96%)
Aug 23, 2018 6.411 6.517 6.350 6.471 235,282 +0.07(+1.04%)
Aug 22, 2018 6.350 6.431 6.350 6.404 274,099 +0.05(+0.84%)
Aug 21, 2018 6.297 6.402 6.267 6.350 234,441 +0.10(+1.60%)
Aug 20, 2018 6.284 6.344 6.237 6.250 159,258 -0.03(-0.53%)
Aug 17, 2018 6.183 6.310 6.150 6.284 163,210 +0.10(+1.62%)
Aug 16, 2018 6.157 6.210 6.056 6.183 136,880 +0.04(+0.65%)
Aug 15, 2018 6.223 6.304 6.143 6.143 229,368 -0.07(-1.08%)
Aug 14, 2018 6.197 6.297 6.163 6.210 246,098 +0.05(+0.76%)
Aug 13, 2018 6.110 6.203 6.070 6.163 290,821 +0.08(+1.32%)
Aug 10, 2018 5.989 6.096 5.909 6.083 135,236 +0.09(+1.56%)
Aug 09, 2018 5.983 6.136 5.836 5.989 202,845 +0.04(+0.67%)
Aug 08, 2018 5.722 6.016 5.709 5.949 151,753 +0.25(+4.34%)
Aug 07, 2018 5.722 5.742 5.655 5.702 99,346 +0.00(+0.00%)
Aug 06, 2018 5.729 5.729 5.662 5.702 75,280 -0.03(-0.47%)
Aug 03, 2018 5.662 5.769 5.649 5.729 91,553 +0.07(+1.18%)
Aug 02, 2018 5.628 5.733 5.575 5.662 72,672 +0.03(+0.47%)
Aug 01, 2018 5.608 5.655 5.482 5.635 98,191 -0.01(-0.24%)
Jul 31, 2018 5.548 5.668 5.548 5.649 77,498 +0.11(+2.05%)
Jul 30, 2018 5.468 5.608 5.468 5.535 84,485 +0.06(+1.10%)
Jul 27, 2018 5.595 5.628 5.415 5.475 122,969 -0.09(-1.68%)
Jul 26, 2018 5.562 5.635 5.468 5.568 107,345 +0.01(+0.12%)
Jul 25, 2018 5.562 5.615 5.548 5.562 142,101 +0.00(+0.00%)
Jul 24, 2018 5.628 5.642 5.555 5.562 104,670 -0.05(-0.95%)
Jul 23, 2018 5.628 5.682 5.568 5.615 115,474 -0.01(-0.24%)
Jul 20, 2018 5.809 5.829 5.608 5.628 215,466 -0.15(-2.66%)
Jul 19, 2018 5.622 5.832 5.588 5.782 446,753 +0.16(+2.85%)
Jul 18, 2018 5.649 5.682 5.548 5.622 161,539 -0.07(-1.17%)
Jul 17, 2018 5.722 5.762 5.622 5.689 146,382 -0.05(-0.82%)
Jul 16, 2018 5.715 5.795 5.615 5.735 377,905 +0.01(+0.12%)
Jul 13, 2018 5.809 5.876 5.715 5.729 95,875 -0.10(-1.72%)
Jul 12, 2018 5.909 5.909 5.789 5.829 110,621 -0.06(-1.02%)
Jul 11, 2018 5.936 5.983 5.876 5.889 108,610 -0.03(-0.45%)
Jul 10, 2018 5.936 6.023 5.869 5.916 92,502 +0.01(+0.11%)
Jul 09, 2018 6.050 6.055 5.856 5.909 192,430 -0.14(-2.32%)
Jul 06, 2018 6.016 6.103 5.989 6.050 128,423 +0.03(+0.56%)
Jul 05, 2018 5.923 6.090 5.889 6.016 188,859 +0.09(+1.58%)
Jul 03, 2018 5.923 5.923 5.923 0 +0.11(+1.84%)
Jul 02, 2018 5.882 5.889 5.782 5.816 211,098 -0.11(-1.81%)
Jun 29, 2018 5.989 6.043 5.913 5.923 107,656 -0.09(-1.56%)
Jun 28, 2018 6.050 6.089 5.996 6.016 232,024 -0.05(-0.77%)
Jun 27, 2018 6.190 6.190 6.063 6.063 284,547 -0.14(-2.26%)
Jun 26, 2018 6.203 6.230 6.143 6.203 177,386 +0.03(+0.43%)
Jun 25, 2018 6.270 6.317 5.916 6.177 269,421 -0.06(-0.96%)
Jun 22, 2018 6.034 6.243 5.936 6.237 837,703 +0.22(+3.59%)
Jun 21, 2018 6.040 6.076 5.968 6.021 203,299 -0.01(-0.11%)
Jun 20, 2018 5.982 6.047 5.910 6.027 249,611 +0.09(+1.43%)
Jun 19, 2018 5.955 6.047 5.890 5.942 159,717 -0.02(-0.33%)
Jun 18, 2018 5.975 6.053 5.936 5.962 181,995 -0.01(-0.22%)
Jun 15, 2018 6.053 5.903 5.975 256,686 +0.07(+1.22%)
Jun 14, 2018 5.831 5.923 5.803 5.903 85,813 +0.07(+1.23%)
Jun 13, 2018 5.896 5.942 5.798 5.831 126,674 -0.07(-1.11%)
Jun 12, 2018 5.831 5.949 5.824 5.896 192,661 +0.09(+1.58%)
Jun 11, 2018 5.766 5.831 5.726 5.805 69,622 +0.05(+0.80%)
Jun 08, 2018 5.759 5.831 5.746 5.759 94,614 -0.01(-0.23%)
Jun 07, 2018 5.870 5.903 5.772 5.772 90,249 -0.10(-1.78%)
Jun 06, 2018 5.877 5.746 5.877 131,287 +0.01(+0.22%)
Jun 05, 2018 5.864 5.936 5.811 5.864 120,428 +0.01(+0.11%)
Jun 04, 2018 5.851 5.883 5.779 5.857 111,719 -0.01(-0.11%)
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.