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

Global Medical REIT Inc (NY: GMRE )

8.890 -0.140 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 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%)
May 01, 2017 5.517 5.654 5.440 5.553 141,473 +0.04(+0.76%)
Apr 28, 2017 5.743 5.784 5.440 5.511 268,841 -0.24(-4.14%)
Apr 27, 2017 5.808 5.850 5.612 5.749 307,991 -0.04(-0.62%)
Apr 26, 2017 5.802 5.957 5.755 5.784 300,598 -0.04(-0.61%)
Apr 25, 2017 5.879 5.915 5.796 5.820 276,041 -0.02(-0.41%)
Apr 24, 2017 5.856 5.992 5.814 5.844 475,078 +0.06(+1.03%)
Apr 21, 2017 5.648 5.871 5.610 5.784 673,990 +0.18(+3.29%)
Apr 20, 2017 5.493 5.606 5.440 5.600 190,964 +0.11(+1.95%)
Apr 19, 2017 5.642 5.642 5.416 5.493 218,692 -0.12(-2.12%)
Apr 18, 2017 5.404 5.636 5.350 5.612 207,185 +0.20(+3.74%)
Apr 17, 2017 5.410 5.463 5.338 5.410 83,259 +0.01(+0.22%)
Apr 13, 2017 5.338 5.416 5.214 5.398 80,447 +0.04(+0.78%)
Apr 12, 2017 5.475 5.511 5.297 5.356 94,213 -0.12(-2.28%)
Apr 11, 2017 5.374 5.493 5.350 5.481 133,957 +0.11(+2.10%)
Apr 10, 2017 5.404 5.497 5.309 5.368 124,601 -0.05(-0.88%)
Apr 07, 2017 5.285 5.446 5.172 5.416 177,840 +0.11(+2.02%)
Apr 06, 2017 4.881 5.321 4.875 5.309 196,310 +0.42(+8.64%)
Apr 05, 2017 5.142 5.208 4.839 4.887 205,212 -0.23(-4.53%)
Apr 04, 2017 5.469 5.475 5.065 5.119 299,607 -0.36(-6.62%)
Apr 03, 2017 5.374 5.499 5.327 5.481 93,446 +0.08(+1.54%)
Mar 31, 2017 5.404 5.440 5.297 5.398 153,308 -0.02(-0.44%)
Mar 30, 2017 5.350 5.576 5.309 5.422 199,243 +0.07(+1.22%)
Mar 29, 2017 5.297 5.404 5.172 5.356 225,627 +0.05(+1.01%)
Mar 28, 2017 5.012 5.386 4.892 5.303 434,828 +0.34(+6.95%)
Mar 27, 2017 4.946 5.136 4.857 4.958 118,569 +0.02(+0.36%)
Mar 24, 2017 4.988 5.095 4.887 4.940 82,898 -0.04(-0.84%)
Mar 23, 2017 4.988 5.041 4.803 4.982 97,746 +0.01(+0.12%)
Mar 22, 2017 4.802 4.987 4.691 4.976 262,982 +0.19(+3.88%)
Mar 21, 2017 4.831 4.993 4.761 4.790 122,637 -0.04(-0.84%)
Mar 20, 2017 4.866 4.877 4.773 4.831 84,321 -0.01(-0.24%)
Mar 17, 2017 4.744 4.953 4.726 4.842 1,007,559 +0.09(+1.83%)
Mar 16, 2017 4.802 4.802 4.691 4.755 156,456 +0.00(+0.00%)
Mar 15, 2017 4.854 4.906 4.726 4.755 182,246 -0.08(-1.68%)
Mar 14, 2017 4.866 4.877 4.686 4.837 142,922 -0.01(-0.24%)
Mar 13, 2017 4.953 4.651 4.848 137,733 +0.08(+1.71%)
Mar 10, 2017 4.802 4.802 4.680 4.767 103,953 +0.00(+0.00%)
Mar 09, 2017 4.657 4.819 4.657 4.767 203,136 -0.01(-0.24%)
Mar 08, 2017 4.767 4.807 4.587 4.778 170,381 +0.03(+0.73%)
Mar 07, 2017 4.895 4.895 4.715 4.744 124,647 -0.12(-2.51%)
Mar 06, 2017 4.993 4.999 4.755 4.866 173,878 -0.10(-2.10%)
Mar 03, 2017 5.086 5.086 4.802 4.970 190,985 -0.03(-0.70%)
Mar 02, 2017 4.918 5.011 4.807 5.005 229,110 +0.11(+2.25%)
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.