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

Global Medical REIT Inc (NY: GMRE )

8.130 -0.030 (-0.37%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 25, 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, 2019 7.270 7.368 7.166 7.187 211,268 -0.08(-1.06%)
Feb 27, 2019 7.180 7.333 7.103 7.263 209,126 +0.10(+1.36%)
Feb 26, 2019 7.361 7.431 7.082 7.166 314,699 -0.20(-2.65%)
Feb 25, 2019 7.368 7.424 7.328 7.361 171,990 +0.01(+0.19%)
Feb 22, 2019 7.235 7.389 7.235 7.347 135,871 +0.12(+1.64%)
Feb 21, 2019 7.333 7.410 7.131 7.228 285,087 -0.16(-2.17%)
Feb 20, 2019 7.368 7.480 7.326 7.389 283,176 +0.00(+0.00%)
Feb 19, 2019 7.291 7.445 7.291 7.389 187,403 +0.10(+1.34%)
Feb 15, 2019 7.284 7.326 7.218 7.291 155,936 +0.02(+0.29%)
Feb 14, 2019 7.159 7.368 7.157 7.270 133,357 +0.10(+1.36%)
Feb 13, 2019 7.068 7.187 6.991 7.173 187,536 +0.10(+1.48%)
Feb 12, 2019 7.263 7.270 6.977 7.068 297,984 -0.22(-3.06%)
Feb 11, 2019 6.977 7.305 6.977 7.291 354,161 +0.33(+4.71%)
Feb 08, 2019 6.970 6.984 6.886 6.963 251,390 +0.01(+0.10%)
Feb 07, 2019 6.907 6.977 6.890 6.956 94,595 +0.04(+0.61%)
Feb 06, 2019 6.914 6.942 6.831 6.914 106,976 +0.00(+0.00%)
Feb 05, 2019 6.873 6.935 6.843 6.914 162,745 +0.04(+0.61%)
Feb 04, 2019 6.747 6.897 6.635 6.873 270,480 +0.14(+2.07%)
Feb 01, 2019 6.719 6.761 6.656 6.733 192,627 +0.04(+0.63%)
Jan 31, 2019 6.768 6.831 6.670 6.691 362,398 -0.08(-1.24%)
Jan 30, 2019 6.691 6.886 6.691 6.775 228,594 +0.06(+0.94%)
Jan 29, 2019 6.691 6.754 6.684 6.712 148,307 +0.00(+0.00%)
Jan 28, 2019 6.712 6.747 6.649 6.712 171,720 -0.01(-0.10%)
Jan 25, 2019 6.719 6.754 6.649 6.719 241,787 -0.01(-0.10%)
Jan 24, 2019 6.733 6.747 6.663 6.726 183,714 -0.01(-0.10%)
Jan 23, 2019 6.712 6.733 6.663 6.733 150,918 +0.07(+1.05%)
Jan 22, 2019 6.663 6.705 6.573 6.663 159,019 +0.01(+0.10%)
Jan 18, 2019 6.670 6.726 6.593 6.656 208,822 +0.00(+0.00%)
Jan 17, 2019 6.628 6.859 6.628 6.656 161,093 +0.08(+1.17%)
Jan 16, 2019 6.496 6.635 6.384 6.580 132,097 +0.10(+1.62%)
Jan 15, 2019 6.489 6.559 6.405 6.475 103,756 -0.03(-0.54%)
Jan 14, 2019 6.628 6.698 6.496 6.510 125,093 -0.13(-1.89%)
Jan 11, 2019 6.621 6.719 6.566 6.635 227,168 +0.08(+1.17%)
Jan 10, 2019 6.503 6.580 6.454 6.559 118,788 +0.08(+1.18%)
Jan 09, 2019 6.489 6.552 6.385 6.482 238,220 +0.00(+0.00%)
Jan 08, 2019 6.447 6.559 6.328 6.482 254,646 +0.10(+1.64%)
Jan 07, 2019 6.363 6.419 6.307 6.377 271,008 +0.06(+0.88%)
Jan 04, 2019 6.293 6.440 6.279 6.321 185,461 +0.06(+0.89%)
Jan 03, 2019 6.238 6.335 6.210 6.266 149,406 +0.03(+0.45%)
Jan 02, 2019 6.161 6.252 6.042 6.238 113,885 +0.03(+0.56%)
Dec 31, 2018 6.154 6.210 6.007 6.203 188,614 +0.07(+1.14%)
Dec 28, 2018 6.028 6.307 5.986 6.133 443,874 +0.11(+1.85%)
Dec 27, 2018 5.868 6.035 5.840 6.021 234,280 +0.11(+1.89%)
Dec 26, 2018 6.007 6.105 5.826 5.910 336,302 -0.10(-1.63%)
Dec 24, 2018 6.273 6.273 5.986 6.007 200,940 -0.13(-2.16%)
Dec 21, 2018 5.840 6.160 5.840 6.140 919,650 +0.29(+5.02%)
Dec 20, 2018 6.003 6.003 5.560 5.847 918,346 -0.25(-4.03%)
Dec 19, 2018 6.147 6.235 6.065 6.092 288,973 -0.01(-0.11%)
Dec 18, 2018 6.140 6.171 5.949 6.099 304,490 -0.01(-0.22%)
Dec 17, 2018 6.154 6.235 5.874 6.113 482,457 -0.08(-1.32%)
Dec 14, 2018 6.106 6.242 6.106 6.195 300,784 +0.08(+1.23%)
Dec 13, 2018 6.140 6.195 6.085 6.119 608,765 -0.02(-0.33%)
Dec 12, 2018 6.119 6.208 6.065 6.140 1,843,929 -0.37(-5.66%)
Dec 11, 2018 6.624 6.788 6.502 6.508 233,178 -0.07(-1.04%)
Dec 10, 2018 6.617 6.656 6.406 6.577 180,108 -0.05(-0.72%)
Dec 07, 2018 6.693 6.795 6.604 6.624 130,310 -0.12(-1.82%)
Dec 06, 2018 6.577 6.754 6.502 6.747 190,693 +0.14(+2.17%)
Dec 04, 2018 6.577 6.617 6.433 6.604 228,227 +0.04(+0.62%)
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.