Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc (NY: GMRE )

8.900 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 6.495 6.536 6.399 6.461 220,751 -0.03(-0.53%)
Nov 29, 2018 6.515 6.549 6.478 6.495 123,230 +0.01(+0.21%)
Nov 28, 2018 6.426 6.515 6.406 6.481 154,911 +0.03(+0.53%)
Nov 27, 2018 6.433 6.488 6.406 6.447 106,274 +0.01(+0.11%)
Nov 26, 2018 6.536 6.549 6.440 6.440 103,329 -0.07(-1.05%)
Nov 23, 2018 6.358 6.542 6.351 6.508 45,293 +0.12(+1.92%)
Nov 21, 2018 6.386 6.386 6.386 0 +0.05(+0.86%)
Nov 20, 2018 6.304 6.440 6.283 6.331 204,281 +0.02(+0.32%)
Nov 19, 2018 6.304 6.358 6.242 6.310 170,566 +0.00(+0.00%)
Nov 16, 2018 6.447 6.447 6.304 6.310 260,181 -0.16(-2.53%)
Nov 15, 2018 6.379 6.488 6.338 6.474 93,180 +0.08(+1.17%)
Nov 14, 2018 6.522 6.522 6.290 6.399 96,094 -0.01(-0.21%)
Nov 13, 2018 6.454 6.542 6.386 6.413 104,053 +0.02(+0.32%)
Nov 12, 2018 6.331 6.481 6.208 6.392 90,445 +0.06(+0.97%)
Nov 09, 2018 6.481 6.529 6.310 6.331 102,167 -0.13(-2.01%)
Nov 08, 2018 6.345 6.471 6.338 6.461 80,883 +0.09(+1.39%)
Nov 07, 2018 6.310 6.447 6.283 6.372 126,127 +0.03(+0.43%)
Nov 06, 2018 6.140 6.345 6.140 6.345 49,235 +0.16(+2.65%)
Nov 05, 2018 6.215 6.275 6.174 6.181 92,398 -0.03(-0.44%)
Nov 02, 2018 6.242 6.290 6.140 6.208 119,170 -0.01(-0.11%)
Nov 01, 2018 6.276 6.297 6.172 6.215 74,454 -0.03(-0.55%)
Oct 31, 2018 6.276 6.297 6.178 6.249 98,350 +0.04(+0.66%)
Oct 30, 2018 6.229 6.310 6.106 6.208 130,221 -0.01(-0.11%)
Oct 29, 2018 6.208 6.263 6.160 6.215 49,865 +0.08(+1.22%)
Oct 26, 2018 6.229 6.276 6.044 6.140 70,212 -0.14(-2.28%)
Oct 25, 2018 6.208 6.317 6.174 6.283 66,206 +0.07(+1.10%)
Oct 24, 2018 6.249 6.331 6.195 6.215 70,957 -0.04(-0.65%)
Oct 23, 2018 6.201 6.290 6.147 6.256 45,126 +0.02(+0.33%)
Oct 22, 2018 6.222 6.324 6.208 6.235 63,732 +0.01(+0.22%)
Oct 19, 2018 6.229 6.317 6.195 6.222 92,346 -0.01(-0.22%)
Oct 18, 2018 6.263 6.304 6.160 6.235 80,490 -0.03(-0.54%)
Oct 17, 2018 6.290 6.338 6.160 6.270 65,907 -0.03(-0.54%)
Oct 16, 2018 6.181 6.358 6.058 6.304 87,060 +0.17(+2.78%)
Oct 15, 2018 6.038 6.174 6.024 6.133 82,126 +0.10(+1.58%)
Oct 12, 2018 6.147 6.147 5.847 6.038 191,288 -0.06(-1.01%)
Oct 11, 2018 6.263 6.263 6.085 6.099 155,984 -0.09(-1.43%)
Oct 10, 2018 6.345 6.433 6.167 6.188 125,611 -0.11(-1.73%)
Oct 09, 2018 6.256 6.392 6.249 6.297 71,886 +0.01(+0.22%)
Oct 08, 2018 6.181 6.331 6.181 6.283 69,848 +0.12(+1.88%)
Oct 05, 2018 6.181 6.222 6.133 6.167 88,828 +0.01(+0.11%)
Oct 04, 2018 6.188 6.229 6.079 6.160 113,878 -0.04(-0.66%)
Oct 03, 2018 6.167 6.324 6.167 6.201 114,663 +0.01(+0.22%)
Oct 02, 2018 6.338 6.372 6.125 6.188 569,381 -0.14(-2.16%)
Oct 01, 2018 6.447 6.447 6.324 6.324 150,676 -0.10(-1.59%)
Sep 28, 2018 6.249 6.426 6.198 6.426 126,353 +0.16(+2.61%)
Sep 27, 2018 6.092 6.324 6.072 6.263 208,733 +0.18(+3.03%)
Sep 26, 2018 6.174 6.222 6.058 6.079 153,134 -0.10(-1.55%)
Sep 25, 2018 6.215 6.276 6.160 6.174 74,466 -0.04(-0.66%)
Sep 24, 2018 6.317 6.371 6.126 6.215 146,761 -0.10(-1.62%)
Sep 21, 2018 6.406 6.481 6.253 6.317 263,259 -0.11(-1.70%)
Sep 20, 2018 6.447 6.542 6.379 6.426 147,236 -0.05(-0.74%)
Sep 19, 2018 6.617 6.624 6.413 6.474 245,866 -0.16(-2.37%)
Sep 18, 2018 6.564 6.705 6.544 6.631 244,219 +0.03(+0.51%)
Sep 17, 2018 6.471 6.718 6.397 6.598 375,775 +0.14(+2.17%)
Sep 14, 2018 6.444 6.477 6.384 6.457 172,485 +0.02(+0.31%)
Sep 13, 2018 6.350 6.464 6.290 6.437 162,954 +0.11(+1.69%)
Sep 12, 2018 6.310 6.350 6.284 6.330 90,946 +0.02(+0.32%)
Sep 11, 2018 6.250 6.330 6.222 6.310 138,914 +0.05(+0.75%)
Sep 10, 2018 6.257 6.327 6.217 6.263 113,625 +0.01(+0.21%)
Sep 07, 2018 6.350 6.350 6.237 6.250 148,550 -0.15(-2.30%)
Sep 06, 2018 6.437 6.477 6.370 6.397 132,232 -0.03(-0.52%)
Sep 05, 2018 6.290 6.471 6.243 6.431 161,017 +0.15(+2.34%)
Sep 04, 2018 6.397 6.417 6.225 6.284 132,585 -0.11(-1.78%)
Aug 31, 2018 6.397 6.397 6.397 0 +0.07(+1.16%)
Aug 30, 2018 6.317 6.384 6.217 6.324 86,380 +0.01(+0.21%)
Aug 29, 2018 6.337 6.370 6.257 6.310 205,247 -0.01(-0.11%)
Aug 28, 2018 6.270 6.344 6.210 6.317 92,573 +0.04(+0.64%)
Aug 27, 2018 6.337 6.337 6.217 6.277 99,311 -0.07(-1.05%)
Aug 24, 2018 6.457 6.497 6.297 6.344 152,888 -0.13(-1.96%)
Aug 23, 2018 6.411 6.517 6.350 6.471 235,282 +0.07(+1.04%)
Aug 22, 2018 6.350 6.431 6.350 6.404 274,099 +0.05(+0.84%)
Aug 21, 2018 6.297 6.402 6.267 6.350 234,441 +0.10(+1.60%)
Aug 20, 2018 6.284 6.344 6.237 6.250 159,258 -0.03(-0.53%)
Aug 17, 2018 6.183 6.310 6.150 6.284 163,210 +0.10(+1.62%)
Aug 16, 2018 6.157 6.210 6.056 6.183 136,880 +0.04(+0.65%)
Aug 15, 2018 6.223 6.304 6.143 6.143 229,368 -0.07(-1.08%)
Aug 14, 2018 6.197 6.297 6.163 6.210 246,098 +0.05(+0.76%)
Aug 13, 2018 6.110 6.203 6.070 6.163 290,821 +0.08(+1.32%)
Aug 10, 2018 5.989 6.096 5.909 6.083 135,236 +0.09(+1.56%)
Aug 09, 2018 5.983 6.136 5.836 5.989 202,845 +0.04(+0.67%)
Aug 08, 2018 5.722 6.016 5.709 5.949 151,753 +0.25(+4.34%)
Aug 07, 2018 5.722 5.742 5.655 5.702 99,346 +0.00(+0.00%)
Aug 06, 2018 5.729 5.729 5.662 5.702 75,280 -0.03(-0.47%)
Aug 03, 2018 5.662 5.769 5.649 5.729 91,553 +0.07(+1.18%)
Aug 02, 2018 5.628 5.733 5.575 5.662 72,672 +0.03(+0.47%)
Aug 01, 2018 5.608 5.655 5.482 5.635 98,191 -0.01(-0.24%)
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%)
May 01, 2018 5.105 5.203 5.052 5.203 125,823 +0.10(+2.05%)
Apr 30, 2018 5.072 5.105 4.961 5.098 216,124 +0.03(+0.52%)
Apr 27, 2018 4.967 5.170 4.967 5.072 226,408 +0.10(+2.11%)
Apr 26, 2018 5.105 5.127 4.941 4.967 224,727 -0.15(-2.94%)
Apr 25, 2018 5.268 5.268 5.111 5.118 180,389 -0.16(-2.98%)
Apr 24, 2018 5.150 5.334 5.150 5.275 322,040 +0.18(+3.47%)
Apr 23, 2018 5.085 5.111 4.997 5.098 206,212 +0.02(+0.39%)
Apr 20, 2018 5.065 5.131 5.039 5.078 198,297 +0.00(+0.00%)
Apr 19, 2018 5.072 5.137 5.019 5.078 418,903 +0.01(+0.26%)
Apr 18, 2018 5.052 5.137 5.019 5.065 248,100 +0.01(+0.13%)
Apr 17, 2018 4.974 5.065 4.894 5.059 302,683 +0.12(+2.38%)
Apr 16, 2018 4.823 4.961 4.797 4.941 509,427 +0.16(+3.28%)
Apr 13, 2018 4.771 4.836 4.673 4.784 231,858 +0.05(+0.97%)
Apr 12, 2018 4.777 4.777 4.620 4.738 131,280 -0.03(-0.55%)
Apr 11, 2018 4.607 4.885 4.594 4.764 191,796 +0.12(+2.54%)
Apr 10, 2018 4.686 4.712 4.607 4.646 184,306 +0.07(+1.43%)
Apr 09, 2018 4.568 4.620 4.450 4.581 237,557 +0.02(+0.43%)
Apr 06, 2018 4.574 4.646 4.548 4.561 156,230 -0.02(-0.43%)
Apr 05, 2018 4.588 4.606 4.516 4.581 221,263 +0.01(+0.14%)
Apr 04, 2018 4.398 4.614 4.398 4.574 235,136 +0.14(+3.25%)
Apr 03, 2018 4.489 4.541 4.417 4.431 153,580 -0.06(-1.31%)
Apr 02, 2018 4.561 4.686 4.457 4.489 191,859 -0.06(-1.29%)
Mar 29, 2018 4.548 4.548 4.548 0 +0.01(+0.14%)
Mar 28, 2018 4.319 4.561 4.306 4.542 188,326 +0.23(+5.31%)
Mar 27, 2018 4.319 4.385 4.208 4.313 206,899 +0.01(+0.30%)
Mar 26, 2018 4.359 4.359 4.149 4.300 229,171 -0.01(-0.30%)
Mar 23, 2018 4.509 4.509 4.313 4.313 177,526 -0.19(-4.22%)
Mar 22, 2018 4.424 4.562 4.424 4.503 153,953 +0.03(+0.58%)
Mar 21, 2018 4.457 4.581 4.391 4.476 258,639 +0.04(+0.89%)
Mar 20, 2018 4.545 4.621 4.386 4.437 654,630 -0.17(-3.59%)
Mar 19, 2018 4.704 4.723 4.545 4.602 254,909 -0.05(-1.09%)
Mar 16, 2018 4.640 4.675 4.577 4.653 331,488 +0.01(+0.27%)
Mar 15, 2018 4.818 4.871 4.590 4.640 474,211 -0.10(-2.01%)
Mar 14, 2018 4.634 4.768 4.615 4.736 299,961 +0.15(+3.33%)
Mar 13, 2018 4.577 4.691 4.571 4.583 412,049 +0.05(+1.12%)
Mar 12, 2018 4.526 4.602 4.443 4.532 315,524 +0.03(+0.71%)
Mar 09, 2018 4.551 4.558 4.437 4.501 232,333 -0.01(-0.28%)
Mar 08, 2018 4.316 4.585 4.292 4.513 363,743 +0.20(+4.57%)
Mar 07, 2018 4.373 4.183 4.316 144,990 +0.05(+1.19%)
Mar 06, 2018 4.202 4.278 4.102 4.265 359,946 +0.08(+1.82%)
Mar 05, 2018 4.227 4.278 4.170 4.189 298,712 -0.05(-1.20%)
Mar 02, 2018 4.145 4.265 4.138 4.240 290,271 +0.06(+1.52%)
Mar 01, 2018 4.119 4.208 4.100 4.176 292,840 +0.04(+1.08%)
Feb 28, 2018 4.316 4.373 4.132 4.132 286,617 -0.18(-4.13%)
Feb 27, 2018 4.558 4.602 4.291 4.310 323,517 -0.23(-5.04%)
Feb 26, 2018 4.596 4.613 4.456 4.539 137,773 -0.04(-0.97%)
Feb 23, 2018 4.685 4.685 4.551 4.583 120,005 -0.04(-0.83%)
Feb 22, 2018 4.545 4.704 4.545 4.621 125,569 +0.08(+1.82%)
Feb 21, 2018 4.679 4.710 4.532 4.539 131,756 -0.11(-2.33%)
Feb 20, 2018 4.780 4.825 4.647 4.647 123,377 -0.17(-3.56%)
Feb 16, 2018 4.818 4.818 4.818 0 -0.01(-0.13%)
Feb 15, 2018 4.640 4.863 4.640 4.825 250,101 +0.25(+5.42%)
Feb 14, 2018 4.539 4.621 4.488 4.577 100,871 +0.00(+0.00%)
Feb 13, 2018 4.602 4.660 4.520 4.577 130,905 -0.03(-0.69%)
Feb 12, 2018 4.590 4.640 4.400 4.609 169,865 +0.04(+0.83%)
Feb 09, 2018 4.462 4.621 4.348 4.571 225,086 +0.14(+3.16%)
Feb 08, 2018 4.590 4.685 4.431 4.431 188,717 -0.17(-3.60%)
Feb 07, 2018 4.501 4.672 4.488 4.596 147,797 +0.08(+1.69%)
Feb 06, 2018 4.590 4.745 4.424 4.520 257,188 -0.19(-4.05%)
Feb 05, 2018 4.761 4.857 4.628 4.710 157,372 -0.05(-1.07%)
Feb 02, 2018 4.869 4.869 4.609 4.761 234,229 -0.11(-2.35%)
Feb 01, 2018 5.066 5.092 4.838 4.876 216,341 -0.22(-4.36%)
Jan 31, 2018 5.130 5.174 5.022 5.098 216,485 +0.00(+0.00%)
Jan 30, 2018 5.054 5.162 5.054 5.098 234,568 +0.01(+0.25%)
Jan 29, 2018 5.092 5.117 5.009 5.085 276,349 -0.01(-0.25%)
Jan 26, 2018 5.124 5.143 5.041 5.098 164,541 -0.03(-0.50%)
Jan 25, 2018 5.162 5.200 5.108 5.124 121,347 -0.02(-0.37%)
Jan 24, 2018 5.200 5.219 5.117 5.143 147,828 -0.06(-1.10%)
Jan 23, 2018 5.143 5.232 5.092 5.200 169,508 +0.10(+2.00%)
Jan 22, 2018 4.977 5.159 4.965 5.098 227,579 +0.10(+1.91%)
Jan 19, 2018 4.965 5.016 4.907 5.003 181,883 +0.03(+0.51%)
Jan 18, 2018 5.143 5.149 4.971 4.977 231,023 -0.18(-3.57%)
Jan 17, 2018 5.130 5.213 5.111 5.162 160,605 +0.02(+0.37%)
Jan 16, 2018 5.213 5.257 5.111 5.143 290,888 -0.04(-0.86%)
Jan 12, 2018 5.187 5.187 5.187 0 -0.14(-2.63%)
Jan 11, 2018 5.263 5.365 5.263 5.327 161,351 +0.04(+0.84%)
Jan 10, 2018 5.276 5.333 5.225 5.283 136,450 +0.04(+0.85%)
Jan 09, 2018 5.448 5.467 5.181 5.238 326,998 -0.21(-3.85%)
Jan 08, 2018 5.372 5.486 5.340 5.448 149,004 +0.06(+1.18%)
Jan 05, 2018 5.372 5.492 5.372 5.384 198,554 +0.04(+0.83%)
Jan 04, 2018 5.346 5.441 5.263 5.340 182,303 +0.00(+0.00%)
Jan 03, 2018 5.378 5.476 5.321 5.340 197,492 -0.06(-1.06%)
Jan 02, 2018 5.244 5.416 5.206 5.397 304,344 +0.18(+3.54%)
Dec 29, 2017 5.213 5.213 5.213 0 -0.10(-1.91%)
Dec 28, 2017 5.225 5.429 5.175 5.314 195,530 +0.07(+1.33%)
Dec 27, 2017 5.321 5.460 5.244 5.244 289,365 -0.11(-2.14%)
Dec 26, 2017 5.283 5.454 5.283 5.359 355,669 +0.10(+1.81%)
Dec 22, 2017 5.181 5.289 5.155 5.263 536,191 +0.08(+1.47%)
Dec 21, 2017 5.094 5.224 5.026 5.187 452,677 +0.11(+2.08%)
Dec 20, 2017 5.131 5.243 5.069 5.082 362,554 -0.04(-0.73%)
Dec 19, 2017 5.380 5.380 5.100 5.119 350,732 -0.22(-4.07%)
Dec 18, 2017 5.175 5.355 5.119 5.336 488,854 +0.22(+4.24%)
Dec 15, 2017 5.156 5.460 5.119 5.119 6,411,599 -0.06(-1.20%)
Dec 14, 2017 5.268 5.268 4.970 5.181 731,359 -0.06(-1.07%)
Dec 13, 2017 5.367 5.448 5.206 5.237 410,738 -0.10(-1.86%)
Dec 12, 2017 5.479 5.555 5.336 5.336 329,464 -0.12(-2.16%)
Dec 11, 2017 5.435 5.541 5.380 5.454 192,738 +0.02(+0.46%)
Dec 08, 2017 5.547 5.640 5.417 5.429 227,511 +0.00(+0.00%)
Dec 07, 2017 5.541 5.615 5.473 151,701 +0.00(+0.00%)
Dec 06, 2017 5.584 5.646 5.510 5.528 245,511 +0.02(+0.34%)
Dec 05, 2017 5.590 5.640 5.458 5.510 200,690 -0.11(-1.99%)
Dec 04, 2017 5.820 5.832 5.609 5.621 242,793 -0.17(-3.00%)
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.