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

Global Medical REIT Inc (NY: GMRE )

8.110 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 6.249 6.426 6.198 6.426 126,353 +0.16(+2.61%)
Sep 27, 2018 6.092 6.324 6.072 6.263 208,733 +0.18(+3.03%)
Sep 26, 2018 6.174 6.222 6.058 6.079 153,134 -0.10(-1.55%)
Sep 25, 2018 6.215 6.276 6.160 6.174 74,466 -0.04(-0.66%)
Sep 24, 2018 6.317 6.371 6.126 6.215 146,761 -0.10(-1.62%)
Sep 21, 2018 6.406 6.481 6.253 6.317 263,259 -0.11(-1.70%)
Sep 20, 2018 6.447 6.542 6.379 6.426 147,236 -0.05(-0.74%)
Sep 19, 2018 6.617 6.624 6.413 6.474 245,866 -0.16(-2.37%)
Sep 18, 2018 6.564 6.705 6.544 6.631 244,219 +0.03(+0.51%)
Sep 17, 2018 6.471 6.718 6.397 6.598 375,775 +0.14(+2.17%)
Sep 14, 2018 6.444 6.477 6.384 6.457 172,485 +0.02(+0.31%)
Sep 13, 2018 6.350 6.464 6.290 6.437 162,954 +0.11(+1.69%)
Sep 12, 2018 6.310 6.350 6.284 6.330 90,946 +0.02(+0.32%)
Sep 11, 2018 6.250 6.330 6.222 6.310 138,914 +0.05(+0.75%)
Sep 10, 2018 6.257 6.327 6.217 6.263 113,625 +0.01(+0.21%)
Sep 07, 2018 6.350 6.350 6.237 6.250 148,550 -0.15(-2.30%)
Sep 06, 2018 6.437 6.477 6.370 6.397 132,232 -0.03(-0.52%)
Sep 05, 2018 6.290 6.471 6.243 6.431 161,017 +0.15(+2.34%)
Sep 04, 2018 6.397 6.417 6.225 6.284 132,585 -0.11(-1.78%)
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%)
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.