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, 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%)
Jun 01, 2018 5.877 5.890 5.766 5.864 107,480 +0.01(+0.22%)
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%)
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.