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: 7:00 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 (%)
Oct 31, 2016 5.227 5.540 5.176 5.540 406,866 +0.31(+5.98%)
Oct 28, 2016 5.171 5.318 5.136 5.227 99,932 +0.06(+1.10%)
Oct 27, 2016 5.256 5.267 5.148 5.171 71,084 -0.06(-1.19%)
Oct 26, 2016 5.239 5.293 5.188 5.233 56,313 -0.01(-0.11%)
Oct 25, 2016 5.233 5.406 5.176 5.239 127,894 -0.02(-0.43%)
Oct 24, 2016 5.279 5.340 5.237 5.261 117,998 +0.03(+0.65%)
Oct 21, 2016 5.227 5.313 5.199 5.227 168,549 -0.01(-0.11%)
Oct 20, 2016 5.347 5.347 5.210 5.233 149,007 -0.11(-2.02%)
Oct 19, 2016 5.375 5.469 5.301 5.341 71,765 -0.02(-0.42%)
Oct 18, 2016 5.398 5.497 5.352 5.364 103,221 -0.01(-0.21%)
Oct 17, 2016 5.324 5.415 5.239 5.375 166,342 +0.04(+0.75%)
Oct 14, 2016 5.261 5.426 5.205 5.335 179,924 +0.07(+1.29%)
Oct 13, 2016 5.171 5.386 5.102 5.267 154,292 +0.03(+0.65%)
Oct 12, 2016 5.364 5.364 5.199 5.233 76,984 -0.11(-2.02%)
Oct 11, 2016 5.381 5.409 5.261 5.341 185,362 +0.00(+0.00%)
Oct 10, 2016 5.250 5.529 5.244 5.341 379,620 +0.09(+1.73%)
Oct 07, 2016 5.284 5.358 5.193 5.250 120,569 -0.03(-0.65%)
Oct 06, 2016 5.341 5.375 5.131 5.284 179,123 -0.06(-1.17%)
Oct 05, 2016 5.239 5.398 5.142 5.347 255,535 +0.12(+2.28%)
Oct 04, 2016 5.472 5.472 5.131 5.227 286,199 -0.26(-4.66%)
Oct 03, 2016 5.540 5.568 5.432 5.483 230,892 -0.06(-1.13%)
Sep 30, 2016 5.523 5.716 5.517 5.546 2,335,416 +0.01(+0.10%)
Sep 29, 2016 5.625 5.693 5.466 5.540 625,888 -0.12(-2.11%)
Sep 28, 2016 5.534 5.699 5.415 5.659 278,609 +0.15(+2.68%)
Sep 27, 2016 5.671 5.767 5.449 5.511 305,844 -0.14(-2.51%)
Sep 26, 2016 5.767 5.787 5.523 5.654 387,367 -0.11(-1.87%)
Sep 23, 2016 5.773 5.852 5.750 5.761 171,122 -0.02(-0.30%)
Sep 22, 2016 5.684 5.851 5.656 5.779 310,590 +0.12(+2.17%)
Sep 21, 2016 5.706 5.767 5.572 5.656 370,963 +0.00(+0.00%)
Sep 20, 2016 5.795 5.795 5.606 5.656 407,547 -0.16(-2.68%)
Sep 19, 2016 5.650 5.929 5.628 5.812 421,135 +0.18(+3.27%)
Sep 16, 2016 5.656 5.701 5.567 5.628 1,225,780 -0.02(-0.30%)
Sep 15, 2016 5.528 5.656 5.521 5.645 174,213 +0.07(+1.30%)
Sep 14, 2016 5.556 5.650 5.489 5.572 252,849 +0.14(+2.56%)
Sep 13, 2016 5.648 5.648 5.305 5.433 247,950 -0.21(-3.66%)
Sep 12, 2016 5.684 5.712 5.628 5.639 157,445 -0.04(-0.78%)
Sep 09, 2016 5.684 5.689 5.572 5.684 194,626 -0.02(-0.39%)
Sep 08, 2016 5.689 5.840 5.595 5.706 411,981 -0.01(-0.10%)
Sep 07, 2016 5.829 5.851 5.361 5.712 526,371 -0.13(-2.29%)
Sep 06, 2016 5.996 6.018 5.745 5.845 187,019 -0.13(-2.24%)
Sep 02, 2016 5.962 5.979 5.979 5.979 69,808 +0.08(+1.32%)
Sep 01, 2016 5.946 6.091 5.851 5.901 113,591 -0.09(-1.49%)
Aug 31, 2016 6.035 6.035 5.857 5.990 153,044 -0.01(-0.19%)
Aug 30, 2016 6.085 6.090 5.982 6.001 72,427 -0.04(-0.65%)
Aug 29, 2016 5.990 6.068 5.907 6.040 132,590 +0.07(+1.12%)
Aug 26, 2016 5.985 6.046 5.962 5.974 118,587 -0.02(-0.28%)
Aug 25, 2016 5.979 6.068 5.968 5.990 165,127 +0.01(+0.19%)
Aug 24, 2016 6.018 6.046 5.801 5.979 127,500 -0.01(-0.09%)
Aug 23, 2016 6.068 6.182 5.935 5.985 175,241 -0.08(-1.38%)
Aug 22, 2016 6.124 6.141 6.013 6.068 125,722 -0.13(-2.07%)
Aug 19, 2016 6.118 6.263 6.054 6.196 115,312 +0.12(+1.92%)
Aug 18, 2016 6.130 6.130 5.923 6.079 56,236 +0.05(+0.83%)
Aug 17, 2016 6.118 6.130 5.990 6.029 55,305 -0.09(-1.55%)
Aug 16, 2016 6.118 6.130 6.046 6.124 107,582 +0.01(+0.09%)
Aug 15, 2016 6.096 6.174 6.046 6.118 112,618 +0.07(+1.11%)
Aug 12, 2016 6.085 6.091 6.038 6.052 53,943 -0.01(-0.18%)
Aug 11, 2016 6.035 6.096 5.974 6.063 85,012 +0.08(+1.30%)
Aug 10, 2016 5.990 6.046 5.974 5.985 106,882 +0.04(+0.66%)
Aug 09, 2016 5.929 6.029 5.929 5.946 90,731 +0.00(+0.00%)
Aug 08, 2016 5.990 5.990 5.935 5.946 84,990 +0.02(+0.28%)
Aug 05, 2016 5.935 5.999 5.911 5.929 200,398 -0.07(-1.12%)
Aug 04, 2016 6.068 6.074 5.990 5.996 127,967 +0.02(+0.28%)
Aug 03, 2016 6.096 6.241 5.979 5.979 150,103 -0.04(-0.74%)
Aug 02, 2016 6.091 6.096 5.974 6.024 186,386 -0.03(-0.55%)
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.