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

Global Medical REIT Inc (NY: GMRE )

8.915 -0.115 (-1.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 10, 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, 2016 4.176 4.324 4.108 4.154 460,497 -0.01(-0.27%)
Nov 29, 2016 4.136 4.290 4.074 4.165 197,657 +0.01(+0.14%)
Nov 28, 2016 4.261 4.335 4.102 4.159 268,313 -0.06(-1.35%)
Nov 25, 2016 4.159 4.250 4.159 4.216 47,418 +0.03(+0.82%)
Nov 23, 2016 4.182 4.182 4.182 0 -0.09(-2.13%)
Nov 22, 2016 4.097 4.345 4.097 4.273 408,193 +0.16(+4.01%)
Nov 21, 2016 4.119 4.131 4.074 4.108 257,070 -0.01(-0.28%)
Nov 18, 2016 4.108 4.205 4.102 4.119 317,812 +0.01(+0.28%)
Nov 17, 2016 4.114 4.125 4.046 4.108 195,808 +0.00(+0.00%)
Nov 16, 2016 4.119 4.165 4.034 4.108 234,513 -0.01(-0.14%)
Nov 15, 2016 4.267 4.318 4.000 4.114 270,375 -0.20(-4.74%)
Nov 14, 2016 4.392 4.443 4.244 4.318 600,537 -0.11(-2.44%)
Nov 11, 2016 4.404 4.546 4.205 4.426 557,043 -0.02(-0.38%)
Nov 10, 2016 4.682 4.727 3.825 4.443 837,872 -0.39(-8.11%)
Nov 09, 2016 4.790 4.886 4.704 4.835 189,926 -0.03(-0.58%)
Nov 08, 2016 4.807 4.898 4.733 4.864 110,979 +0.03(+0.71%)
Nov 07, 2016 4.784 4.886 4.733 4.830 190,431 +0.10(+2.16%)
Nov 04, 2016 4.813 4.835 4.659 4.727 221,857 -0.07(-1.42%)
Nov 03, 2016 5.034 5.034 4.784 4.796 241,889 -0.19(-3.87%)
Nov 02, 2016 5.256 5.266 4.972 4.989 130,267 -0.25(-4.77%)
Nov 01, 2016 5.466 5.529 5.176 5.239 178,021 -0.30(-5.44%)
Oct 31, 2016 5.227 5.540 5.176 5.540 406,866 +0.31(+5.98%)
Oct 28, 2016 5.171 5.318 5.136 5.227 99,932 +0.06(+1.10%)
Oct 27, 2016 5.256 5.267 5.148 5.171 71,084 -0.06(-1.19%)
Oct 26, 2016 5.239 5.293 5.188 5.233 56,313 -0.01(-0.11%)
Oct 25, 2016 5.233 5.406 5.176 5.239 127,894 -0.02(-0.43%)
Oct 24, 2016 5.279 5.340 5.237 5.261 117,998 +0.03(+0.65%)
Oct 21, 2016 5.227 5.313 5.199 5.227 168,549 -0.01(-0.11%)
Oct 20, 2016 5.347 5.347 5.210 5.233 149,007 -0.11(-2.02%)
Oct 19, 2016 5.375 5.469 5.301 5.341 71,765 -0.02(-0.42%)
Oct 18, 2016 5.398 5.497 5.352 5.364 103,221 -0.01(-0.21%)
Oct 17, 2016 5.324 5.415 5.239 5.375 166,342 +0.04(+0.75%)
Oct 14, 2016 5.261 5.426 5.205 5.335 179,924 +0.07(+1.29%)
Oct 13, 2016 5.171 5.386 5.102 5.267 154,292 +0.03(+0.65%)
Oct 12, 2016 5.364 5.364 5.199 5.233 76,984 -0.11(-2.02%)
Oct 11, 2016 5.381 5.409 5.261 5.341 185,362 +0.00(+0.00%)
Oct 10, 2016 5.250 5.529 5.244 5.341 379,620 +0.09(+1.73%)
Oct 07, 2016 5.284 5.358 5.193 5.250 120,569 -0.03(-0.65%)
Oct 06, 2016 5.341 5.375 5.131 5.284 179,123 -0.06(-1.17%)
Oct 05, 2016 5.239 5.398 5.142 5.347 255,535 +0.12(+2.28%)
Oct 04, 2016 5.472 5.472 5.131 5.227 286,199 -0.26(-4.66%)
Oct 03, 2016 5.540 5.568 5.432 5.483 230,892 -0.06(-1.13%)
Sep 30, 2016 5.523 5.716 5.517 5.546 2,335,416 +0.01(+0.10%)
Sep 29, 2016 5.625 5.693 5.466 5.540 625,888 -0.12(-2.11%)
Sep 28, 2016 5.534 5.699 5.415 5.659 278,609 +0.15(+2.68%)
Sep 27, 2016 5.671 5.767 5.449 5.511 305,844 -0.14(-2.51%)
Sep 26, 2016 5.767 5.787 5.523 5.654 387,367 -0.11(-1.87%)
Sep 23, 2016 5.773 5.852 5.750 5.761 171,122 -0.02(-0.30%)
Sep 22, 2016 5.684 5.851 5.656 5.779 310,590 +0.12(+2.17%)
Sep 21, 2016 5.706 5.767 5.572 5.656 370,963 +0.00(+0.00%)
Sep 20, 2016 5.795 5.795 5.606 5.656 407,547 -0.16(-2.68%)
Sep 19, 2016 5.650 5.929 5.628 5.812 421,135 +0.18(+3.27%)
Sep 16, 2016 5.656 5.701 5.567 5.628 1,225,780 -0.02(-0.30%)
Sep 15, 2016 5.528 5.656 5.521 5.645 174,213 +0.07(+1.30%)
Sep 14, 2016 5.556 5.650 5.489 5.572 252,849 +0.14(+2.56%)
Sep 13, 2016 5.648 5.648 5.305 5.433 247,950 -0.21(-3.66%)
Sep 12, 2016 5.684 5.712 5.628 5.639 157,445 -0.04(-0.78%)
Sep 09, 2016 5.684 5.689 5.572 5.684 194,626 -0.02(-0.39%)
Sep 08, 2016 5.689 5.840 5.595 5.706 411,981 -0.01(-0.10%)
Sep 07, 2016 5.829 5.851 5.361 5.712 526,371 -0.13(-2.29%)
Sep 06, 2016 5.996 6.018 5.745 5.845 187,019 -0.13(-2.24%)
Sep 02, 2016 5.962 5.979 5.979 5.979 69,808 +0.08(+1.32%)
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.