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

Global Medical REIT Inc (NY: GMRE )

8.400 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
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.