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

Global Medical REIT Inc (NY: GMRE )

8.160 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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.