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

Global Medical REIT Inc (NY: GMRE )

8.910 +0.100 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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 (%)
May 31, 2017 5.519 5.519 5.333 5.397 224,061 -0.08(-1.48%)
May 30, 2017 5.641 5.641 5.461 5.479 405,887 -0.12(-2.18%)
May 26, 2017 5.537 5.647 5.461 5.601 144,716 +0.04(+0.73%)
May 25, 2017 5.641 5.641 5.496 5.560 150,924 -0.05(-0.93%)
May 24, 2017 5.566 5.653 5.461 5.612 101,824 +0.03(+0.63%)
May 23, 2017 5.607 5.659 5.508 5.578 110,729 -0.02(-0.31%)
May 22, 2017 5.595 5.664 5.461 5.595 95,528 +0.02(+0.31%)
May 19, 2017 5.496 5.636 5.421 5.578 106,185 +0.05(+0.95%)
May 18, 2017 5.409 5.560 5.264 5.525 124,266 +0.08(+1.49%)
May 17, 2017 5.490 5.641 5.409 5.444 130,203 -0.06(-1.06%)
May 16, 2017 5.543 5.607 5.467 5.502 92,230 +0.01(+0.21%)
May 15, 2017 5.461 5.537 5.403 5.490 162,592 +0.05(+0.96%)
May 12, 2017 5.374 5.444 5.252 5.438 90,471 +0.16(+3.08%)
May 11, 2017 5.479 5.564 5.241 5.275 182,539 -0.23(-4.12%)
May 10, 2017 5.694 5.694 5.421 5.502 161,866 -0.04(-0.73%)
May 09, 2017 5.775 5.787 5.374 5.543 208,132 -0.01(-0.21%)
May 08, 2017 5.531 5.696 5.357 5.554 165,083 +0.09(+1.59%)
May 05, 2017 5.345 5.525 5.316 5.467 118,643 +0.12(+2.28%)
May 04, 2017 5.281 5.390 5.189 5.345 129,716 +0.05(+0.99%)
May 03, 2017 5.328 5.345 5.252 5.293 155,718 -0.06(-1.09%)
May 02, 2017 5.467 5.467 5.322 5.351 155,728 -0.08(-1.39%)
May 01, 2017 5.392 5.525 5.316 5.426 144,759 +0.04(+0.76%)
Apr 28, 2017 5.612 5.653 5.316 5.386 275,086 -0.23(-4.14%)
Apr 27, 2017 5.676 5.717 5.485 5.618 315,146 -0.03(-0.62%)
Apr 26, 2017 5.670 5.822 5.624 5.653 307,581 -0.03(-0.61%)
Apr 25, 2017 5.746 5.781 5.665 5.688 282,453 -0.02(-0.41%)
Apr 24, 2017 5.723 5.856 5.682 5.711 486,114 +0.06(+1.03%)
Apr 21, 2017 5.519 5.737 5.483 5.653 689,647 +0.18(+3.29%)
Apr 20, 2017 5.369 5.479 5.316 5.473 195,400 +0.10(+1.95%)
Apr 19, 2017 5.514 5.514 5.293 5.368 223,772 -0.12(-2.12%)
Apr 18, 2017 5.281 5.508 5.229 5.485 211,998 +0.20(+3.74%)
Apr 17, 2017 5.287 5.339 5.217 5.287 85,194 +0.01(+0.22%)
Apr 13, 2017 5.217 5.293 5.095 5.275 82,316 +0.04(+0.78%)
Apr 12, 2017 5.351 5.386 5.177 5.235 96,402 -0.12(-2.28%)
Apr 11, 2017 5.252 5.368 5.229 5.357 137,069 +0.11(+2.10%)
Apr 10, 2017 5.281 5.372 5.188 5.246 127,495 -0.05(-0.88%)
Apr 07, 2017 5.165 5.322 5.055 5.293 181,971 +0.10(+2.02%)
Apr 06, 2017 4.770 5.200 4.764 5.188 200,870 +0.41(+8.64%)
Apr 05, 2017 5.026 5.089 4.729 4.776 209,979 -0.23(-4.53%)
Apr 04, 2017 5.345 5.351 4.950 5.002 306,567 -0.35(-6.62%)
Apr 03, 2017 5.252 5.374 5.206 5.357 95,617 +0.08(+1.54%)
Mar 31, 2017 5.281 5.316 5.177 5.275 156,869 -0.02(-0.44%)
Mar 30, 2017 5.229 5.450 5.188 5.299 203,872 +0.06(+1.22%)
Mar 29, 2017 5.177 5.281 5.055 5.235 230,869 +0.05(+1.01%)
Mar 28, 2017 4.898 5.264 4.781 5.182 444,929 +0.34(+6.95%)
Mar 27, 2017 4.834 5.020 4.747 4.845 121,323 +0.02(+0.36%)
Mar 24, 2017 4.875 4.979 4.776 4.828 84,824 -0.04(-0.84%)
Mar 23, 2017 4.875 4.927 4.694 4.869 100,017 +0.01(+0.12%)
Mar 22, 2017 4.693 4.874 4.585 4.863 269,091 +0.18(+3.88%)
Mar 21, 2017 4.721 4.880 4.653 4.681 125,486 -0.04(-0.84%)
Mar 20, 2017 4.755 4.766 4.664 4.721 86,279 -0.01(-0.24%)
Mar 17, 2017 4.636 4.840 4.619 4.732 1,030,965 +0.09(+1.83%)
Mar 16, 2017 4.693 4.693 4.585 4.647 160,091 +0.00(+0.00%)
Mar 15, 2017 4.744 4.795 4.619 4.647 186,480 -0.08(-1.68%)
Mar 14, 2017 4.755 4.767 4.579 4.727 146,242 -0.01(-0.24%)
Mar 13, 2017 4.840 4.545 4.738 140,933 +0.08(+1.71%)
Mar 10, 2017 4.693 4.693 4.574 4.659 106,368 +0.00(+0.00%)
Mar 09, 2017 4.551 4.710 4.551 4.659 207,855 -0.01(-0.24%)
Mar 08, 2017 4.659 4.698 4.483 4.670 174,339 +0.03(+0.73%)
Mar 07, 2017 4.783 4.783 4.608 4.636 127,542 -0.12(-2.51%)
Mar 06, 2017 4.880 4.886 4.647 4.755 177,917 -0.10(-2.10%)
Mar 03, 2017 4.971 4.971 4.693 4.857 195,422 -0.03(-0.70%)
Mar 02, 2017 4.806 4.897 4.698 4.891 234,433 +0.11(+2.25%)
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.