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

Global Medical REIT Inc (NY: GMRE )

9.720 -0.230 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2016 4.930 5.225 4.882 5.225 431,423 +0.29(+5.98%)
Oct 28, 2016 4.876 5.016 4.844 4.930 105,964 +0.05(+1.10%)
Oct 27, 2016 4.957 4.967 4.855 4.876 75,375 -0.06(-1.19%)
Oct 26, 2016 4.941 4.991 4.892 4.935 59,712 -0.01(-0.11%)
Oct 25, 2016 4.935 5.099 4.882 4.941 135,614 -0.02(-0.43%)
Oct 24, 2016 4.978 5.036 4.939 4.962 125,120 +0.03(+0.65%)
Oct 21, 2016 4.930 5.010 4.903 4.930 178,722 -0.01(-0.11%)
Oct 20, 2016 5.042 5.042 4.914 4.935 158,000 -0.10(-2.02%)
Oct 19, 2016 5.069 5.158 5.000 5.037 76,097 -0.02(-0.42%)
Oct 18, 2016 5.091 5.184 5.048 5.058 109,451 -0.01(-0.21%)
Oct 17, 2016 5.021 5.107 4.941 5.069 176,382 +0.04(+0.75%)
Oct 14, 2016 4.962 5.117 4.908 5.032 190,784 +0.06(+1.29%)
Oct 13, 2016 4.876 5.080 4.812 4.967 163,605 +0.03(+0.65%)
Oct 12, 2016 5.058 5.058 4.903 4.935 81,630 -0.10(-2.02%)
Oct 11, 2016 5.075 5.101 4.962 5.037 196,550 +0.00(+0.00%)
Oct 10, 2016 4.951 5.214 4.946 5.037 402,533 +0.09(+1.73%)
Oct 07, 2016 4.983 5.053 4.898 4.951 127,846 -0.03(-0.65%)
Oct 06, 2016 5.037 5.069 4.839 4.983 189,935 -0.06(-1.17%)
Oct 05, 2016 4.941 5.091 4.849 5.042 270,959 +0.11(+2.28%)
Oct 04, 2016 5.160 5.160 4.839 4.930 303,473 -0.24(-4.66%)
Oct 03, 2016 5.225 5.251 5.123 5.171 244,828 -0.06(-1.13%)
Sep 30, 2016 5.208 5.391 5.203 5.230 2,476,376 +0.01(+0.10%)
Sep 29, 2016 5.305 5.369 5.155 5.225 663,665 -0.11(-2.11%)
Sep 28, 2016 5.219 5.375 5.107 5.337 295,425 +0.14(+2.68%)
Sep 27, 2016 5.348 5.439 5.139 5.198 324,304 -0.13(-2.51%)
Sep 26, 2016 5.439 5.458 5.208 5.332 410,748 -0.10(-1.87%)
Sep 23, 2016 5.444 5.519 5.423 5.434 181,451 -0.02(-0.29%)
Sep 22, 2016 5.360 5.518 5.334 5.450 329,336 +0.12(+2.17%)
Sep 21, 2016 5.381 5.439 5.255 5.334 393,353 +0.00(+0.00%)
Sep 20, 2016 5.465 5.465 5.287 5.334 432,145 -0.15(-2.68%)
Sep 19, 2016 5.329 5.591 5.308 5.481 446,554 +0.17(+3.27%)
Sep 16, 2016 5.334 5.376 5.250 5.308 1,299,765 -0.02(-0.30%)
Sep 15, 2016 5.213 5.334 5.207 5.323 184,728 +0.07(+1.30%)
Sep 14, 2016 5.239 5.329 5.176 5.255 268,111 +0.13(+2.56%)
Sep 13, 2016 5.327 5.327 5.003 5.124 262,916 -0.19(-3.66%)
Sep 12, 2016 5.360 5.387 5.308 5.318 166,947 -0.04(-0.78%)
Sep 09, 2016 5.360 5.365 5.255 5.360 206,373 -0.02(-0.39%)
Sep 08, 2016 5.366 5.507 5.276 5.381 436,847 -0.01(-0.10%)
Sep 07, 2016 5.497 5.518 5.056 5.387 558,141 -0.13(-2.29%)
Sep 06, 2016 5.655 5.676 5.418 5.513 198,307 -0.13(-2.24%)
Sep 02, 2016 5.623 5.639 5.639 5.639 74,022 +0.07(+1.32%)
Sep 01, 2016 5.607 5.744 5.518 5.565 120,447 -0.08(-1.49%)
Aug 31, 2016 5.691 5.691 5.523 5.649 162,282 -0.01(-0.19%)
Aug 30, 2016 5.739 5.744 5.641 5.660 76,798 -0.04(-0.65%)
Aug 29, 2016 5.649 5.723 5.570 5.697 140,592 +0.06(+1.12%)
Aug 26, 2016 5.644 5.702 5.623 5.634 125,744 -0.02(-0.28%)
Aug 25, 2016 5.639 5.723 5.628 5.649 175,094 +0.01(+0.19%)
Aug 24, 2016 5.676 5.702 5.471 5.639 135,196 -0.01(-0.09%)
Aug 23, 2016 5.723 5.830 5.597 5.644 185,818 -0.08(-1.38%)
Aug 22, 2016 5.775 5.791 5.670 5.723 133,310 -0.12(-2.07%)
Aug 19, 2016 5.770 5.907 5.710 5.844 122,271 +0.11(+1.92%)
Aug 18, 2016 5.781 5.781 5.586 5.733 59,630 +0.05(+0.83%)
Aug 17, 2016 5.770 5.781 5.649 5.686 58,643 -0.09(-1.55%)
Aug 16, 2016 5.770 5.781 5.702 5.775 114,076 +0.01(+0.09%)
Aug 15, 2016 5.749 5.823 5.702 5.770 119,415 +0.06(+1.10%)
Aug 12, 2016 5.739 5.744 5.694 5.707 57,198 -0.01(-0.18%)
Aug 11, 2016 5.691 5.749 5.634 5.718 90,143 +0.07(+1.30%)
Aug 10, 2016 5.649 5.702 5.634 5.644 113,334 +0.04(+0.66%)
Aug 09, 2016 5.591 5.686 5.591 5.607 96,208 +0.00(+0.00%)
Aug 08, 2016 5.649 5.649 5.597 5.607 90,120 +0.02(+0.28%)
Aug 05, 2016 5.597 5.657 5.575 5.591 212,493 -0.06(-1.12%)
Aug 04, 2016 5.723 5.728 5.649 5.655 135,691 +0.02(+0.28%)
Aug 03, 2016 5.749 5.886 5.639 5.639 159,163 -0.04(-0.74%)
Aug 02, 2016 5.744 5.749 5.634 5.681 197,635 -0.03(-0.55%)
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.