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 (%)
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%)
Mar 01, 2017 4.918 4.999 4.784 4.895 135,084 +0.02(+0.36%)
Feb 28, 2017 4.848 4.883 4.720 4.877 211,002 +0.00(+0.00%)
Feb 27, 2017 4.970 4.976 4.866 4.877 159,090 -0.06(-1.18%)
Feb 24, 2017 4.935 4.964 4.895 4.935 239,448 -0.07(-1.39%)
Feb 23, 2017 5.109 5.109 4.854 5.005 346,705 +0.08(+1.65%)
Feb 22, 2017 4.889 4.935 4.703 4.924 214,681 +0.03(+0.71%)
Feb 21, 2017 4.964 4.964 4.802 4.889 108,118 -0.05(-0.94%)
Feb 17, 2017 4.935 4.935 4.935 0 -0.12(-2.30%)
Feb 16, 2017 5.127 5.243 4.999 5.051 173,383 -0.06(-1.14%)
Feb 15, 2017 5.249 5.249 4.941 5.109 141,569 -0.16(-3.08%)
Feb 14, 2017 5.127 5.330 4.953 5.272 150,945 +0.06(+1.23%)
Feb 13, 2017 5.051 5.231 4.958 5.208 72,996 +0.16(+3.22%)
Feb 10, 2017 4.906 5.167 4.883 5.046 209,517 +0.14(+2.84%)
Feb 09, 2017 4.790 4.912 4.761 4.906 405,658 +0.10(+2.18%)
Feb 08, 2017 4.732 4.819 4.732 4.802 226,992 +0.07(+1.47%)
Feb 07, 2017 4.790 4.831 4.703 4.732 180,465 -0.06(-1.21%)
Feb 06, 2017 4.883 4.958 4.773 4.790 139,641 -0.09(-1.90%)
Feb 03, 2017 4.964 4.970 4.819 4.883 397,257 +0.01(+0.24%)
Feb 02, 2017 4.953 5.136 4.819 4.871 245,038 -0.06(-1.29%)
Feb 01, 2017 5.138 5.185 4.918 4.935 460,416 -0.20(-3.95%)
Jan 31, 2017 5.121 5.249 5.057 5.138 85,688 -0.02(-0.34%)
Jan 30, 2017 5.226 5.260 5.133 5.156 103,247 -0.06(-1.22%)
Jan 27, 2017 5.214 5.324 5.179 5.220 71,581 -0.06(-1.21%)
Jan 26, 2017 5.144 5.329 5.098 5.284 118,317 +0.13(+2.48%)
Jan 25, 2017 5.185 5.298 5.098 5.156 55,794 -0.02(-0.34%)
Jan 24, 2017 4.976 5.208 4.976 5.173 152,192 +0.05(+1.02%)
Jan 23, 2017 5.115 5.150 4.999 5.121 148,992 -0.01(-0.23%)
Jan 20, 2017 5.092 5.144 5.040 5.133 107,749 +0.02(+0.45%)
Jan 19, 2017 5.301 5.301 4.999 5.109 96,664 -0.06(-1.23%)
Jan 18, 2017 5.196 5.291 5.127 5.173 64,800 -0.02(-0.45%)
Jan 17, 2017 5.196 5.347 4.976 5.196 171,671 +0.05(+0.90%)
Jan 13, 2017 5.150 5.150 5.150 0 -0.18(-3.38%)
Jan 12, 2017 5.196 5.487 5.156 5.330 308,172 +0.13(+2.46%)
Jan 11, 2017 5.318 5.329 5.162 5.202 98,757 -0.11(-2.08%)
Jan 10, 2017 5.365 5.429 5.197 5.313 101,098 +0.05(+0.99%)
Jan 09, 2017 5.243 5.411 5.138 5.260 301,618 +0.02(+0.33%)
Jan 06, 2017 5.069 5.371 4.982 5.243 140,349 +0.19(+3.67%)
Jan 05, 2017 5.249 5.307 5.011 5.057 154,998 -0.23(-4.39%)
Jan 04, 2017 5.167 5.365 5.086 5.289 286,524 +0.10(+2.02%)
Jan 03, 2017 5.191 5.356 5.075 5.185 128,701 +0.01(+0.11%)
Dec 30, 2016 5.179 5.179 5.179 0 -0.14(-2.62%)
Dec 29, 2016 5.069 5.336 5.046 5.318 138,155 +0.28(+5.65%)
Dec 28, 2016 5.307 5.307 4.958 5.034 166,938 -0.30(-5.66%)
Dec 27, 2016 5.382 5.580 5.301 5.336 167,903 -0.07(-1.29%)
Dec 23, 2016 5.406 5.406 5.406 0 +0.16(+2.99%)
Dec 22, 2016 5.278 5.342 5.202 5.249 116,995 -0.06(-1.20%)
Dec 21, 2016 5.472 5.511 5.290 5.313 143,299 -0.16(-2.91%)
Dec 20, 2016 5.421 5.551 5.398 5.472 512,386 +0.04(+0.73%)
Dec 19, 2016 5.619 5.619 5.403 5.432 264,802 -0.18(-3.24%)
Dec 16, 2016 5.404 5.614 5.176 5.614 5,398,401 +0.22(+4.00%)
Dec 15, 2016 5.426 5.455 5.347 5.398 442,915 +0.00(+0.00%)
Dec 14, 2016 5.256 5.523 5.182 5.398 602,329 -0.01(-0.11%)
Dec 13, 2016 5.227 5.432 5.131 5.404 454,670 +0.20(+3.82%)
Dec 12, 2016 4.824 5.375 4.824 5.205 403,077 +0.38(+7.89%)
Dec 09, 2016 4.881 4.909 4.716 4.824 104,888 -0.03(-0.70%)
Dec 08, 2016 4.722 4.909 4.671 4.858 149,119 +0.14(+3.01%)
Dec 07, 2016 4.722 4.784 4.438 4.716 179,831 +0.03(+0.61%)
Dec 06, 2016 4.455 4.767 4.307 4.688 226,579 +0.25(+5.63%)
Dec 05, 2016 4.148 4.563 4.097 4.438 608,031 +0.34(+8.32%)
Dec 02, 2016 4.085 4.199 4.063 4.097 469,772 +0.00(+0.00%)
Dec 01, 2016 4.188 4.205 4.046 4.097 373,449 -0.06(-1.37%)
Nov 30, 2016 4.176 4.324 4.108 4.154 460,497 -0.01(-0.27%)
Nov 29, 2016 4.136 4.290 4.074 4.165 197,657 +0.01(+0.14%)
Nov 28, 2016 4.261 4.335 4.102 4.159 268,313 -0.06(-1.35%)
Nov 25, 2016 4.159 4.250 4.159 4.216 47,418 +0.03(+0.82%)
Nov 23, 2016 4.182 4.182 4.182 0 -0.09(-2.13%)
Nov 22, 2016 4.097 4.345 4.097 4.273 408,193 +0.16(+4.01%)
Nov 21, 2016 4.119 4.131 4.074 4.108 257,070 -0.01(-0.28%)
Nov 18, 2016 4.108 4.205 4.102 4.119 317,812 +0.01(+0.28%)
Nov 17, 2016 4.114 4.125 4.046 4.108 195,808 +0.00(+0.00%)
Nov 16, 2016 4.119 4.165 4.034 4.108 234,513 -0.01(-0.14%)
Nov 15, 2016 4.267 4.318 4.000 4.114 270,375 -0.20(-4.74%)
Nov 14, 2016 4.392 4.443 4.244 4.318 600,537 -0.11(-2.44%)
Nov 11, 2016 4.404 4.546 4.205 4.426 557,043 -0.02(-0.38%)
Nov 10, 2016 4.682 4.727 3.825 4.443 837,872 -0.39(-8.11%)
Nov 09, 2016 4.790 4.886 4.704 4.835 189,926 -0.03(-0.58%)
Nov 08, 2016 4.807 4.898 4.733 4.864 110,979 +0.03(+0.71%)
Nov 07, 2016 4.784 4.886 4.733 4.830 190,431 +0.10(+2.16%)
Nov 04, 2016 4.813 4.835 4.659 4.727 221,857 -0.07(-1.42%)
Nov 03, 2016 5.034 5.034 4.784 4.796 241,889 -0.19(-3.87%)
Nov 02, 2016 5.256 5.266 4.972 4.989 130,267 -0.25(-4.77%)
Nov 01, 2016 5.466 5.529 5.176 5.239 178,021 -0.30(-5.44%)
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%)
Aug 01, 2016 6.102 6.102 6.046 6.057 169,994 -0.03(-0.46%)
Jul 29, 2016 5.996 6.102 5.935 6.085 329,944 +0.06(+1.02%)
Jul 28, 2016 5.929 6.069 5.929 6.024 140,585 +0.08(+1.31%)
Jul 27, 2016 5.996 6.018 5.907 5.946 175,394 -0.05(-0.84%)
Jul 26, 2016 5.990 6.046 5.935 5.996 336,022 -0.02(-0.28%)
Jul 25, 2016 6.046 6.096 5.975 6.013 331,647 +0.03(+0.56%)
Jul 22, 2016 5.929 6.073 5.879 5.979 160,921 +0.12(+2.00%)
Jul 21, 2016 5.907 5.935 5.795 5.862 166,742 +0.02(+0.29%)
Jul 20, 2016 5.851 5.901 5.795 5.845 281,042 +0.03(+0.58%)
Jul 19, 2016 5.851 5.873 5.779 5.812 101,382 -0.02(-0.38%)
Jul 18, 2016 5.879 5.935 5.768 5.834 268,651 +0.07(+1.16%)
Jul 15, 2016 5.784 6.341 5.684 5.767 251,240 +0.07(+1.17%)
Jul 14, 2016 5.767 5.801 5.684 5.701 251,453 -0.04(-0.78%)
Jul 13, 2016 5.790 5.845 5.745 5.745 262,906 -0.05(-0.87%)
Jul 12, 2016 5.851 5.907 5.767 5.795 313,915 -0.03(-0.57%)
Jul 11, 2016 6.007 6.007 5.823 5.829 467,895 +0.09(+1.55%)
Jul 08, 2016 5.645 5.779 5.634 5.740 268,756 +0.11(+1.88%)
Jul 07, 2016 5.656 5.734 5.628 5.634 377,859 -0.01(-0.10%)
Jul 06, 2016 5.662 5.723 5.578 5.639 365,586 -0.02(-0.39%)
Jul 05, 2016 5.656 5.734 5.589 5.662 194,836 +0.01(+0.10%)
Jul 01, 2016 5.673 5.656 5.656 5.656 353,351 +0.02(+0.40%)
Jun 30, 2016 5.617 5.708 5.572 5.634 439,908 +0.06(+1.00%)
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.