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

Global Medical REIT Inc (NY: GMRE )

8.975 -0.105 (-1.16%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jul 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 (%)
Oct 31, 2018 6.134 6.154 6.038 6.107 100,634 +0.04(+0.66%)
Oct 30, 2018 6.087 6.167 5.967 6.067 133,246 -0.01(-0.11%)
Oct 29, 2018 6.067 6.121 6.021 6.074 51,023 +0.07(+1.22%)
Oct 26, 2018 6.087 6.134 5.907 6.001 71,843 -0.14(-2.28%)
Oct 25, 2018 6.067 6.174 6.034 6.141 67,744 +0.07(+1.10%)
Oct 24, 2018 6.107 6.187 6.054 6.074 72,605 -0.04(-0.65%)
Oct 23, 2018 6.061 6.147 6.007 6.114 46,174 +0.02(+0.33%)
Oct 22, 2018 6.081 6.181 6.067 6.094 65,212 +0.01(+0.22%)
Oct 19, 2018 6.087 6.174 6.054 6.081 94,491 -0.01(-0.22%)
Oct 18, 2018 6.121 6.161 6.021 6.094 82,360 -0.03(-0.54%)
Oct 17, 2018 6.147 6.194 6.021 6.127 67,438 -0.03(-0.54%)
Oct 16, 2018 6.041 6.214 5.921 6.161 89,082 +0.17(+2.78%)
Oct 15, 2018 5.901 6.034 5.887 5.994 84,034 +0.09(+1.58%)
Oct 12, 2018 6.007 6.007 5.714 5.901 195,732 -0.06(-1.01%)
Oct 11, 2018 6.121 6.121 5.947 5.961 159,607 -0.09(-1.43%)
Oct 10, 2018 6.201 6.287 6.027 6.047 128,529 -0.11(-1.73%)
Oct 09, 2018 6.114 6.247 6.107 6.154 73,556 +0.01(+0.22%)
Oct 08, 2018 6.041 6.187 6.041 6.141 71,471 +0.11(+1.88%)
Oct 05, 2018 6.041 6.081 5.994 6.027 90,891 +0.01(+0.11%)
Oct 04, 2018 6.047 6.087 5.941 6.021 116,524 -0.04(-0.66%)
Oct 03, 2018 6.027 6.181 6.027 6.061 117,326 +0.01(+0.22%)
Oct 02, 2018 6.194 6.227 5.986 6.047 582,608 -0.13(-2.16%)
Oct 01, 2018 6.301 6.301 6.181 6.181 154,176 -0.10(-1.59%)
Sep 28, 2018 6.107 6.281 6.057 6.281 129,288 +0.16(+2.61%)
Sep 27, 2018 5.954 6.181 5.934 6.121 213,582 +0.18(+3.03%)
Sep 26, 2018 6.034 6.081 5.921 5.941 156,692 -0.09(-1.55%)
Sep 25, 2018 6.074 6.134 6.021 6.034 76,196 -0.04(-0.66%)
Sep 24, 2018 6.174 6.226 5.987 6.074 150,170 -0.10(-1.62%)
Sep 21, 2018 6.261 6.334 6.111 6.174 269,375 -0.11(-1.70%)
Sep 20, 2018 6.301 6.394 6.234 6.281 150,656 -0.05(-0.74%)
Sep 19, 2018 6.467 6.474 6.267 6.327 251,578 -0.15(-2.37%)
Sep 18, 2018 6.415 6.552 6.396 6.481 249,892 +0.03(+0.51%)
Sep 17, 2018 6.324 6.566 6.252 6.448 384,504 +0.14(+2.17%)
Sep 14, 2018 6.298 6.330 6.239 6.311 176,492 +0.02(+0.31%)
Sep 13, 2018 6.206 6.317 6.147 6.291 166,740 +0.10(+1.69%)
Sep 12, 2018 6.167 6.206 6.141 6.187 93,058 +0.02(+0.32%)
Sep 11, 2018 6.108 6.187 6.080 6.167 142,141 +0.05(+0.75%)
Sep 10, 2018 6.115 6.184 6.076 6.121 116,264 +0.01(+0.21%)
Sep 07, 2018 6.206 6.206 6.095 6.108 152,001 -0.14(-2.30%)
Sep 06, 2018 6.291 6.330 6.226 6.252 135,303 -0.03(-0.52%)
Sep 05, 2018 6.147 6.324 6.102 6.285 164,758 +0.14(+2.34%)
Sep 04, 2018 6.252 6.272 6.084 6.141 135,665 -0.11(-1.78%)
Aug 31, 2018 6.252 6.252 6.252 0 +0.07(+1.16%)
Aug 30, 2018 6.174 6.239 6.076 6.180 88,387 +0.01(+0.21%)
Aug 29, 2018 6.193 6.226 6.115 6.167 210,015 -0.01(-0.11%)
Aug 28, 2018 6.128 6.200 6.069 6.174 94,724 +0.04(+0.64%)
Aug 27, 2018 6.193 6.193 6.076 6.134 101,618 -0.07(-1.05%)
Aug 24, 2018 6.311 6.350 6.154 6.200 156,440 -0.12(-1.96%)
Aug 23, 2018 6.265 6.370 6.206 6.324 240,747 +0.07(+1.04%)
Aug 22, 2018 6.206 6.285 6.206 6.258 280,467 +0.05(+0.84%)
Aug 21, 2018 6.154 6.257 6.125 6.206 239,887 +0.10(+1.60%)
Aug 20, 2018 6.141 6.200 6.095 6.108 162,957 -0.03(-0.53%)
Aug 17, 2018 6.043 6.167 6.010 6.141 167,002 +0.10(+1.62%)
Aug 16, 2018 6.017 6.069 5.919 6.043 140,059 +0.04(+0.65%)
Aug 15, 2018 6.082 6.160 6.004 6.004 234,696 -0.07(-1.08%)
Aug 14, 2018 6.056 6.154 6.023 6.069 251,815 +0.05(+0.76%)
Aug 13, 2018 5.971 6.062 5.932 6.023 297,577 +0.08(+1.32%)
Aug 10, 2018 5.853 5.958 5.775 5.945 138,377 +0.09(+1.56%)
Aug 09, 2018 5.847 5.997 5.703 5.853 207,557 +0.04(+0.67%)
Aug 08, 2018 5.592 5.880 5.579 5.814 155,278 +0.24(+4.34%)
Aug 07, 2018 5.592 5.612 5.527 5.573 101,653 +0.00(+0.00%)
Aug 06, 2018 5.599 5.599 5.533 5.573 77,029 -0.03(-0.47%)
Aug 03, 2018 5.533 5.638 5.520 5.599 93,680 +0.07(+1.18%)
Aug 02, 2018 5.501 5.602 5.448 5.533 74,361 +0.03(+0.47%)
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.