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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2019 7.161 7.310 7.125 7.268 629,181 +0.11(+1.59%)
Apr 29, 2019 7.097 7.175 7.033 7.154 390,119 +0.06(+0.80%)
Apr 26, 2019 7.161 7.191 7.082 7.097 259,502 -0.04(-0.50%)
Apr 25, 2019 7.232 7.232 7.068 7.132 333,146 -0.10(-1.38%)
Apr 24, 2019 7.182 7.253 7.147 7.232 452,027 +0.09(+1.30%)
Apr 23, 2019 7.090 7.204 7.061 7.139 561,083 +0.08(+1.11%)
Apr 22, 2019 7.189 7.218 7.036 7.061 523,183 -0.13(-1.78%)
Apr 18, 2019 6.990 7.232 6.961 7.189 641,246 +0.21(+2.96%)
Apr 17, 2019 7.090 7.111 6.947 6.983 510,640 -0.11(-1.51%)
Apr 16, 2019 7.075 7.207 7.047 7.090 805,328 +0.06(+0.91%)
Apr 15, 2019 6.997 7.047 6.911 7.025 589,940 +0.09(+1.23%)
Apr 12, 2019 7.033 7.033 6.805 6.940 444,058 -0.10(-1.42%)
Apr 11, 2019 7.025 7.075 6.997 7.040 310,564 +0.01(+0.20%)
Apr 10, 2019 6.961 7.047 6.933 7.025 611,313 +0.08(+1.13%)
Apr 09, 2019 6.968 7.018 6.947 6.947 355,543 -0.03(-0.41%)
Apr 08, 2019 7.033 7.033 6.926 6.976 380,094 -0.06(-0.81%)
Apr 05, 2019 7.033 7.068 6.997 7.033 314,237 +0.04(+0.51%)
Apr 04, 2019 6.976 7.033 6.947 6.997 536,878 +0.01(+0.10%)
Apr 03, 2019 7.068 7.068 6.883 6.990 302,901 -0.04(-0.51%)
Apr 02, 2019 7.047 7.047 6.897 7.025 346,723 +0.03(+0.41%)
Apr 01, 2019 7.018 7.040 6.911 6.997 444,225 +0.00(+0.00%)
Mar 29, 2019 7.004 7.054 6.947 6.997 751,419 -0.01(-0.20%)
Mar 28, 2019 6.840 7.075 6.805 7.011 896,015 +0.19(+2.82%)
Mar 27, 2019 6.911 6.940 6.769 6.819 617,258 -0.07(-1.03%)
Mar 26, 2019 6.840 6.933 6.790 6.890 444,611 +0.09(+1.26%)
Mar 25, 2019 6.733 6.847 6.669 6.805 690,796 +0.09(+1.27%)
Mar 22, 2019 6.859 6.893 6.719 6.719 751,447 -0.13(-1.83%)
Mar 21, 2019 6.852 6.897 6.810 6.845 876,100 +0.03(+0.51%)
Mar 20, 2019 6.740 6.848 6.698 6.810 1,217,129 +0.08(+1.24%)
Mar 19, 2019 6.831 6.880 6.690 6.726 760,923 -0.08(-1.23%)
Mar 18, 2019 6.824 6.914 6.705 6.810 1,267,499 -0.01(-0.20%)
Mar 15, 2019 6.907 6.942 6.817 6.824 1,764,890 -0.07(-1.01%)
Mar 14, 2019 6.831 7.005 6.810 6.893 6,147,834 -0.61(-8.18%)
Mar 13, 2019 7.305 7.689 7.117 7.507 1,666,839 +0.24(+3.26%)
Mar 12, 2019 7.221 7.507 7.221 7.270 1,105,301 +0.06(+0.87%)
Mar 11, 2019 7.152 7.242 7.131 7.207 542,870 +0.08(+1.08%)
Mar 08, 2019 7.110 7.239 7.040 7.131 255,259 +0.05(+0.69%)
Mar 07, 2019 7.110 7.221 7.034 7.082 258,824 +0.06(+0.79%)
Mar 06, 2019 7.033 7.068 6.977 7.026 227,053 +0.00(+0.00%)
Mar 05, 2019 7.012 7.054 7.005 7.026 141,032 +0.01(+0.20%)
Mar 04, 2019 7.110 7.117 6.949 7.012 241,823 -0.07(-0.99%)
Mar 01, 2019 7.207 7.214 7.040 7.082 140,600 -0.10(-1.46%)
Feb 28, 2019 7.270 7.368 7.166 7.187 211,268 -0.08(-1.06%)
Feb 27, 2019 7.180 7.333 7.103 7.263 209,126 +0.10(+1.36%)
Feb 26, 2019 7.361 7.431 7.082 7.166 314,699 -0.20(-2.65%)
Feb 25, 2019 7.368 7.424 7.328 7.361 171,990 +0.01(+0.19%)
Feb 22, 2019 7.235 7.389 7.235 7.347 135,871 +0.12(+1.64%)
Feb 21, 2019 7.333 7.410 7.131 7.228 285,087 -0.16(-2.17%)
Feb 20, 2019 7.368 7.480 7.326 7.389 283,176 +0.00(+0.00%)
Feb 19, 2019 7.291 7.445 7.291 7.389 187,403 +0.10(+1.34%)
Feb 15, 2019 7.284 7.326 7.218 7.291 155,936 +0.02(+0.29%)
Feb 14, 2019 7.159 7.368 7.157 7.270 133,357 +0.10(+1.36%)
Feb 13, 2019 7.068 7.187 6.991 7.173 187,536 +0.10(+1.48%)
Feb 12, 2019 7.263 7.270 6.977 7.068 297,984 -0.22(-3.06%)
Feb 11, 2019 6.977 7.305 6.977 7.291 354,161 +0.33(+4.71%)
Feb 08, 2019 6.970 6.984 6.886 6.963 251,390 +0.01(+0.10%)
Feb 07, 2019 6.907 6.977 6.890 6.956 94,595 +0.04(+0.61%)
Feb 06, 2019 6.914 6.942 6.831 6.914 106,976 +0.00(+0.00%)
Feb 05, 2019 6.873 6.935 6.843 6.914 162,745 +0.04(+0.61%)
Feb 04, 2019 6.747 6.897 6.635 6.873 270,480 +0.14(+2.07%)
Feb 01, 2019 6.719 6.761 6.656 6.733 192,627 +0.04(+0.63%)
Jan 31, 2019 6.768 6.831 6.670 6.691 362,398 -0.08(-1.24%)
Jan 30, 2019 6.691 6.886 6.691 6.775 228,594 +0.06(+0.94%)
Jan 29, 2019 6.691 6.754 6.684 6.712 148,307 +0.00(+0.00%)
Jan 28, 2019 6.712 6.747 6.649 6.712 171,720 -0.01(-0.10%)
Jan 25, 2019 6.719 6.754 6.649 6.719 241,787 -0.01(-0.10%)
Jan 24, 2019 6.733 6.747 6.663 6.726 183,714 -0.01(-0.10%)
Jan 23, 2019 6.712 6.733 6.663 6.733 150,918 +0.07(+1.05%)
Jan 22, 2019 6.663 6.705 6.573 6.663 159,019 +0.01(+0.10%)
Jan 18, 2019 6.670 6.726 6.593 6.656 208,822 +0.00(+0.00%)
Jan 17, 2019 6.628 6.859 6.628 6.656 161,093 +0.08(+1.17%)
Jan 16, 2019 6.496 6.635 6.384 6.580 132,097 +0.10(+1.62%)
Jan 15, 2019 6.489 6.559 6.405 6.475 103,756 -0.03(-0.54%)
Jan 14, 2019 6.628 6.698 6.496 6.510 125,093 -0.13(-1.89%)
Jan 11, 2019 6.621 6.719 6.566 6.635 227,168 +0.08(+1.17%)
Jan 10, 2019 6.503 6.580 6.454 6.559 118,788 +0.08(+1.18%)
Jan 09, 2019 6.489 6.552 6.385 6.482 238,220 +0.00(+0.00%)
Jan 08, 2019 6.447 6.559 6.328 6.482 254,646 +0.10(+1.64%)
Jan 07, 2019 6.363 6.419 6.307 6.377 271,008 +0.06(+0.88%)
Jan 04, 2019 6.293 6.440 6.279 6.321 185,461 +0.06(+0.89%)
Jan 03, 2019 6.238 6.335 6.210 6.266 149,406 +0.03(+0.45%)
Jan 02, 2019 6.161 6.252 6.042 6.238 113,885 +0.03(+0.56%)
Dec 31, 2018 6.154 6.210 6.007 6.203 188,614 +0.07(+1.14%)
Dec 28, 2018 6.028 6.307 5.986 6.133 443,874 +0.11(+1.85%)
Dec 27, 2018 5.868 6.035 5.840 6.021 234,280 +0.11(+1.89%)
Dec 26, 2018 6.007 6.105 5.826 5.910 336,302 -0.10(-1.63%)
Dec 24, 2018 6.273 6.273 5.986 6.007 200,940 -0.13(-2.16%)
Dec 21, 2018 5.840 6.160 5.840 6.140 919,650 +0.29(+5.02%)
Dec 20, 2018 6.003 6.003 5.560 5.847 918,346 -0.25(-4.03%)
Dec 19, 2018 6.147 6.235 6.065 6.092 288,973 -0.01(-0.11%)
Dec 18, 2018 6.140 6.171 5.949 6.099 304,490 -0.01(-0.22%)
Dec 17, 2018 6.154 6.235 5.874 6.113 482,457 -0.08(-1.32%)
Dec 14, 2018 6.106 6.242 6.106 6.195 300,784 +0.08(+1.23%)
Dec 13, 2018 6.140 6.195 6.085 6.119 608,765 -0.02(-0.33%)
Dec 12, 2018 6.119 6.208 6.065 6.140 1,843,929 -0.37(-5.66%)
Dec 11, 2018 6.624 6.788 6.502 6.508 233,178 -0.07(-1.04%)
Dec 10, 2018 6.617 6.656 6.406 6.577 180,108 -0.05(-0.72%)
Dec 07, 2018 6.693 6.795 6.604 6.624 130,310 -0.12(-1.82%)
Dec 06, 2018 6.577 6.754 6.502 6.747 190,693 +0.14(+2.17%)
Dec 04, 2018 6.577 6.617 6.433 6.604 228,227 +0.04(+0.62%)
Dec 03, 2018 6.502 6.577 6.478 6.563 73,034 +0.10(+1.58%)
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%)
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.