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

Global Medical REIT Inc (NY: GMRE )

8.120 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2017 5.120 5.296 5.054 5.126 205,594 -0.01(-0.24%)
Aug 30, 2017 5.181 5.345 5.047 5.138 221,136 -0.04(-0.82%)
Aug 29, 2017 5.108 5.181 5.047 5.181 140,247 +0.07(+1.30%)
Aug 28, 2017 5.302 5.308 5.078 5.114 197,024 -0.22(-4.10%)
Aug 25, 2017 5.175 5.345 5.132 5.333 175,070 +0.19(+3.78%)
Aug 24, 2017 5.066 5.151 4.920 5.138 192,378 +0.06(+1.19%)
Aug 23, 2017 5.011 5.126 4.762 5.078 337,055 +0.01(+0.12%)
Aug 22, 2017 5.314 5.339 5.005 5.072 650,138 -0.38(-6.90%)
Aug 21, 2017 5.545 5.660 5.351 5.448 190,105 -0.10(-1.75%)
Aug 18, 2017 5.521 5.575 5.472 5.545 89,574 -0.04(-0.76%)
Aug 17, 2017 5.606 5.666 5.539 5.587 113,363 -0.04(-0.75%)
Aug 16, 2017 5.606 5.672 5.502 5.630 92,285 +0.06(+1.09%)
Aug 15, 2017 5.612 5.660 5.472 5.569 264,499 -0.04(-0.76%)
Aug 14, 2017 5.460 5.677 5.460 5.612 161,695 +0.16(+2.89%)
Aug 11, 2017 5.387 5.466 5.229 5.454 116,682 +0.13(+2.39%)
Aug 10, 2017 5.484 5.527 5.320 5.327 201,020 -0.09(-1.68%)
Aug 09, 2017 5.472 5.472 5.375 5.418 119,246 -0.01(-0.11%)
Aug 08, 2017 5.466 5.496 5.345 5.424 88,616 -0.07(-1.22%)
Aug 07, 2017 5.454 5.521 5.223 5.490 287,423 +0.02(+0.44%)
Aug 04, 2017 5.442 5.539 5.290 5.466 144,807 +0.07(+1.24%)
Aug 03, 2017 5.454 5.454 5.347 5.399 95,150 -0.05(-1.00%)
Aug 02, 2017 5.624 5.624 5.436 5.454 176,278 -0.19(-3.33%)
Aug 01, 2017 5.668 5.684 5.551 5.642 130,736 +0.00(+0.00%)
Jul 31, 2017 5.660 5.678 5.581 5.642 133,817 +0.01(+0.11%)
Jul 28, 2017 5.642 5.669 5.521 5.636 151,095 +0.03(+0.54%)
Jul 27, 2017 5.648 5.718 5.593 5.606 139,050 -0.04(-0.65%)
Jul 26, 2017 5.733 5.733 5.624 5.642 111,225 -0.09(-1.59%)
Jul 25, 2017 5.636 5.763 5.618 5.733 216,168 +0.10(+1.72%)
Jul 24, 2017 5.672 5.691 5.551 5.636 132,640 -0.01(-0.11%)
Jul 21, 2017 5.703 5.703 5.551 5.642 192,129 +0.01(+0.11%)
Jul 20, 2017 5.697 5.545 5.636 178,134 -0.04(-0.64%)
Jul 19, 2017 5.581 5.691 5.533 5.672 212,626 +0.09(+1.63%)
Jul 18, 2017 5.515 5.581 5.430 5.581 199,479 +0.05(+0.88%)
Jul 17, 2017 5.551 5.612 5.509 5.533 291,847 +0.02(+0.44%)
Jul 14, 2017 5.551 5.600 5.502 5.509 408,024 -0.01(-0.11%)
Jul 13, 2017 5.369 5.581 5.306 5.515 511,947 +0.14(+2.60%)
Jul 12, 2017 5.387 5.430 5.333 5.375 234,656 +0.02(+0.45%)
Jul 11, 2017 5.369 5.390 5.278 5.351 187,853 -0.02(-0.45%)
Jul 10, 2017 5.405 5.448 5.284 5.375 277,282 +0.01(+0.11%)
Jul 07, 2017 5.327 5.399 5.278 5.369 268,033 +0.05(+0.91%)
Jul 06, 2017 5.308 5.369 5.248 5.320 347,090 +0.01(+0.23%)
Jul 05, 2017 5.430 5.454 5.266 5.308 387,411 -0.10(-1.91%)
Jul 03, 2017 5.478 5.484 5.339 5.411 151,263 -0.01(-0.22%)
Jun 30, 2017 5.460 5.521 5.351 5.424 433,471 -0.03(-0.56%)
Jun 29, 2017 5.387 5.496 5.355 5.454 780,312 +0.08(+1.58%)
Jun 28, 2017 5.411 5.460 5.369 5.369 2,383,172 -0.59(-9.97%)
Jun 27, 2017 6.006 6.158 5.769 5.964 203,036 +0.04(+0.72%)
Jun 26, 2017 6.218 6.218 5.885 5.921 233,697 -0.29(-4.59%)
Jun 23, 2017 6.055 6.218 5.976 6.206 685,742 +0.29(+4.82%)
Jun 22, 2017 5.933 5.936 5.796 5.921 212,593 +0.02(+0.40%)
Jun 21, 2017 5.802 5.945 5.802 5.897 154,191 +0.12(+2.06%)
Jun 20, 2017 5.737 5.808 5.707 5.778 144,164 +0.04(+0.62%)
Jun 19, 2017 5.564 5.819 5.564 5.743 152,541 +0.20(+3.54%)
Jun 16, 2017 5.582 5.701 5.517 5.547 919,153 -0.08(-1.37%)
Jun 15, 2017 5.564 5.689 5.564 5.624 131,259 +0.03(+0.53%)
Jun 14, 2017 5.588 5.707 5.564 5.594 98,483 +0.01(+0.21%)
Jun 13, 2017 5.660 5.707 5.541 5.582 117,760 -0.04(-0.63%)
Jun 12, 2017 5.695 5.790 5.535 5.618 234,141 -0.03(-0.53%)
Jun 09, 2017 5.665 5.755 5.564 5.648 205,299 +0.01(+0.11%)
Jun 08, 2017 5.665 5.701 5.505 5.642 155,007 +0.03(+0.53%)
Jun 07, 2017 5.654 5.701 5.535 5.612 189,751 -0.01(-0.11%)
Jun 06, 2017 5.719 5.719 5.511 5.618 154,819 -0.14(-2.48%)
Jun 05, 2017 5.767 5.767 5.517 5.761 143,195 +0.11(+1.89%)
Jun 02, 2017 5.588 5.839 5.440 5.654 131,168 +0.01(+0.11%)
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.