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

Global Medical REIT Inc (NY: GMRE )

9.790 +0.070 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 29, 2019 6.605 6.652 6.552 6.599 796,772 -0.01(-0.20%)
Mar 28, 2019 6.451 6.673 6.417 6.612 950,095 +0.18(+2.82%)
Mar 27, 2019 6.518 6.545 6.384 6.431 654,514 -0.07(-1.03%)
Mar 26, 2019 6.451 6.538 6.404 6.498 471,447 +0.08(+1.26%)
Mar 25, 2019 6.350 6.458 6.290 6.417 732,490 +0.08(+1.27%)
Mar 22, 2019 6.468 6.501 6.337 6.337 796,802 -0.12(-1.83%)
Mar 21, 2019 6.462 6.504 6.422 6.455 928,979 +0.03(+0.51%)
Mar 20, 2019 6.356 6.458 6.317 6.422 1,290,592 +0.08(+1.24%)
Mar 19, 2019 6.442 6.488 6.309 6.343 806,851 -0.08(-1.23%)
Mar 18, 2019 6.435 6.521 6.323 6.422 1,344,002 -0.01(-0.20%)
Mar 15, 2019 6.514 6.547 6.429 6.435 1,871,414 -0.07(-1.01%)
Mar 14, 2019 6.442 6.606 6.422 6.501 6,518,900 -0.58(-8.18%)
Mar 13, 2019 6.889 7.251 6.712 7.080 1,767,445 +0.22(+3.26%)
Mar 12, 2019 6.810 7.080 6.810 6.856 1,172,013 +0.06(+0.87%)
Mar 11, 2019 6.745 6.830 6.725 6.797 575,636 +0.07(+1.08%)
Mar 08, 2019 6.705 6.827 6.639 6.725 270,666 +0.05(+0.69%)
Mar 07, 2019 6.705 6.810 6.634 6.679 274,446 +0.05(+0.79%)
Mar 06, 2019 6.633 6.666 6.580 6.626 240,758 +0.00(+0.00%)
Mar 05, 2019 6.613 6.652 6.606 6.626 149,544 +0.01(+0.20%)
Mar 04, 2019 6.705 6.712 6.554 6.613 256,419 -0.07(-0.99%)
Mar 01, 2019 6.797 6.804 6.639 6.679 149,087 -0.10(-1.46%)
Feb 28, 2019 6.856 6.949 6.758 6.777 224,019 -0.07(-1.06%)
Feb 27, 2019 6.771 6.916 6.698 6.850 221,749 +0.09(+1.36%)
Feb 26, 2019 6.942 7.008 6.679 6.758 333,693 -0.18(-2.65%)
Feb 25, 2019 6.949 7.001 6.911 6.942 182,370 +0.01(+0.19%)
Feb 22, 2019 6.824 6.968 6.824 6.929 144,071 +0.11(+1.64%)
Feb 21, 2019 6.916 6.988 6.725 6.817 302,294 -0.15(-2.17%)
Feb 20, 2019 6.949 7.054 6.909 6.968 300,268 +0.00(+0.00%)
Feb 19, 2019 6.876 7.021 6.876 6.968 198,714 +0.09(+1.34%)
Feb 15, 2019 6.870 6.909 6.807 6.876 165,348 +0.02(+0.29%)
Feb 14, 2019 6.751 6.949 6.750 6.856 141,406 +0.09(+1.36%)
Feb 13, 2019 6.666 6.777 6.593 6.764 198,855 +0.10(+1.48%)
Feb 12, 2019 6.850 6.856 6.580 6.666 315,970 -0.21(-3.06%)
Feb 11, 2019 6.580 6.889 6.580 6.876 375,538 +0.31(+4.71%)
Feb 08, 2019 6.573 6.587 6.495 6.567 266,563 +0.01(+0.10%)
Feb 07, 2019 6.514 6.580 6.498 6.560 100,304 +0.04(+0.61%)
Feb 06, 2019 6.521 6.547 6.442 6.521 113,433 +0.00(+0.00%)
Feb 05, 2019 6.481 6.541 6.453 6.521 172,568 +0.04(+0.61%)
Feb 04, 2019 6.363 6.504 6.258 6.481 286,806 +0.13(+2.07%)
Feb 01, 2019 6.337 6.376 6.277 6.350 204,253 +0.04(+0.63%)
Jan 31, 2019 6.383 6.442 6.291 6.310 384,272 -0.08(-1.24%)
Jan 30, 2019 6.310 6.495 6.310 6.389 242,391 +0.06(+0.94%)
Jan 29, 2019 6.310 6.369 6.304 6.330 157,258 +0.00(+0.00%)
Jan 28, 2019 6.330 6.363 6.271 6.330 182,085 -0.01(-0.10%)
Jan 25, 2019 6.337 6.369 6.271 6.337 256,381 -0.01(-0.10%)
Jan 24, 2019 6.350 6.363 6.284 6.343 194,802 -0.01(-0.10%)
Jan 23, 2019 6.330 6.350 6.284 6.350 160,027 +0.07(+1.05%)
Jan 22, 2019 6.284 6.323 6.198 6.284 168,617 +0.01(+0.10%)
Jan 18, 2019 6.291 6.343 6.218 6.277 221,426 +0.00(+0.00%)
Jan 17, 2019 6.251 6.468 6.251 6.277 170,816 +0.07(+1.17%)
Jan 16, 2019 6.126 6.258 6.021 6.205 140,070 +0.10(+1.62%)
Jan 15, 2019 6.119 6.185 6.040 6.106 110,018 -0.03(-0.54%)
Jan 14, 2019 6.251 6.317 6.126 6.139 132,643 -0.12(-1.89%)
Jan 11, 2019 6.244 6.337 6.192 6.258 240,879 +0.07(+1.17%)
Jan 10, 2019 6.133 6.205 6.087 6.185 125,958 +0.07(+1.18%)
Jan 09, 2019 6.119 6.179 6.022 6.113 252,598 +0.00(+0.00%)
Jan 08, 2019 6.080 6.185 5.968 6.113 270,016 +0.10(+1.64%)
Jan 07, 2019 6.001 6.054 5.948 6.014 287,365 +0.05(+0.88%)
Jan 04, 2019 5.935 6.073 5.922 5.962 196,655 +0.05(+0.89%)
Jan 03, 2019 5.883 5.975 5.856 5.909 158,424 +0.03(+0.45%)
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.