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 (%)
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.