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 (%)
Sep 29, 2017 5.677 5.752 5.559 5.572 211,174 -0.11(-1.86%)
Sep 28, 2017 5.677 5.708 5.609 5.677 158,864 +0.03(+0.55%)
Sep 27, 2017 5.559 5.653 5.504 5.646 177,306 +0.15(+2.71%)
Sep 26, 2017 5.466 5.535 5.466 5.497 146,897 -0.01(-0.23%)
Sep 25, 2017 5.491 5.628 5.460 5.510 197,167 +0.06(+1.02%)
Sep 22, 2017 5.393 5.502 5.308 5.454 370,458 +0.10(+1.81%)
Sep 21, 2017 5.333 5.430 5.278 5.357 262,450 +0.07(+1.26%)
Sep 20, 2017 5.217 5.333 5.217 5.290 188,713 +0.07(+1.40%)
Sep 19, 2017 5.357 5.388 5.157 5.217 541,428 -0.10(-1.83%)
Sep 18, 2017 5.636 5.666 5.260 5.314 597,549 -0.27(-4.89%)
Sep 15, 2017 5.684 5.733 5.587 5.587 2,307,485 -0.09(-1.60%)
Sep 14, 2017 5.721 5.739 5.642 5.678 259,793 -0.02(-0.43%)
Sep 13, 2017 5.733 5.733 5.600 5.703 245,408 +0.02(+0.43%)
Sep 12, 2017 5.593 5.715 5.548 5.678 245,469 +0.08(+1.52%)
Sep 11, 2017 5.630 5.733 5.466 5.593 270,717 +0.02(+0.44%)
Sep 08, 2017 5.515 5.642 5.509 5.569 206,216 +0.09(+1.66%)
Sep 07, 2017 5.466 5.581 5.363 5.478 229,882 +0.05(+1.01%)
Sep 06, 2017 5.411 5.672 5.242 5.424 448,427 +0.02(+0.45%)
Sep 05, 2017 5.248 5.460 5.243 5.399 357,375 +0.17(+3.25%)
Sep 01, 2017 5.217 5.308 5.157 5.229 176,107 +0.10(+2.01%)
Aug 31, 2017 5.120 5.296 5.054 5.126 205,594 -0.01(-0.24%)
Aug 30, 2017 5.181 5.345 5.047 5.138 221,136 -0.04(-0.82%)
Aug 29, 2017 5.108 5.181 5.047 5.181 140,247 +0.07(+1.30%)
Aug 28, 2017 5.302 5.308 5.078 5.114 197,024 -0.22(-4.10%)
Aug 25, 2017 5.175 5.345 5.132 5.333 175,070 +0.19(+3.78%)
Aug 24, 2017 5.066 5.151 4.920 5.138 192,378 +0.06(+1.19%)
Aug 23, 2017 5.011 5.126 4.762 5.078 337,055 +0.01(+0.12%)
Aug 22, 2017 5.314 5.339 5.005 5.072 650,138 -0.38(-6.90%)
Aug 21, 2017 5.545 5.660 5.351 5.448 190,105 -0.10(-1.75%)
Aug 18, 2017 5.521 5.575 5.472 5.545 89,574 -0.04(-0.76%)
Aug 17, 2017 5.606 5.666 5.539 5.587 113,363 -0.04(-0.75%)
Aug 16, 2017 5.606 5.672 5.502 5.630 92,285 +0.06(+1.09%)
Aug 15, 2017 5.612 5.660 5.472 5.569 264,499 -0.04(-0.76%)
Aug 14, 2017 5.460 5.677 5.460 5.612 161,695 +0.16(+2.89%)
Aug 11, 2017 5.387 5.466 5.229 5.454 116,682 +0.13(+2.39%)
Aug 10, 2017 5.484 5.527 5.320 5.327 201,020 -0.09(-1.68%)
Aug 09, 2017 5.472 5.472 5.375 5.418 119,246 -0.01(-0.11%)
Aug 08, 2017 5.466 5.496 5.345 5.424 88,616 -0.07(-1.22%)
Aug 07, 2017 5.454 5.521 5.223 5.490 287,423 +0.02(+0.44%)
Aug 04, 2017 5.442 5.539 5.290 5.466 144,807 +0.07(+1.24%)
Aug 03, 2017 5.454 5.454 5.347 5.399 95,150 -0.05(-1.00%)
Aug 02, 2017 5.624 5.624 5.436 5.454 176,278 -0.19(-3.33%)
Aug 01, 2017 5.668 5.684 5.551 5.642 130,736 +0.00(+0.00%)
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%)
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%)
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%)
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.