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 (%)
May 31, 2017 5.326 5.326 5.147 5.208 232,191 -0.08(-1.48%)
May 30, 2017 5.444 5.444 5.270 5.287 420,614 -0.12(-2.18%)
May 26, 2017 5.343 5.449 5.270 5.405 149,967 +0.04(+0.73%)
May 25, 2017 5.444 5.444 5.304 5.365 156,401 -0.05(-0.93%)
May 24, 2017 5.371 5.455 5.270 5.416 105,518 +0.03(+0.63%)
May 23, 2017 5.410 5.461 5.315 5.382 114,747 -0.02(-0.31%)
May 22, 2017 5.399 5.466 5.270 5.399 98,994 +0.02(+0.31%)
May 19, 2017 5.304 5.438 5.231 5.382 110,038 +0.05(+0.95%)
May 18, 2017 5.220 5.365 5.080 5.332 128,775 +0.08(+1.49%)
May 17, 2017 5.298 5.444 5.220 5.253 134,927 -0.06(-1.06%)
May 16, 2017 5.349 5.410 5.276 5.309 95,576 +0.01(+0.21%)
May 15, 2017 5.270 5.343 5.214 5.298 168,492 +0.05(+0.96%)
May 12, 2017 5.186 5.253 5.068 5.248 93,753 +0.16(+3.08%)
May 11, 2017 5.287 5.369 5.057 5.091 189,163 -0.22(-4.12%)
May 10, 2017 5.494 5.494 5.231 5.309 167,739 -0.04(-0.73%)
May 09, 2017 5.573 5.584 5.186 5.349 215,684 -0.01(-0.21%)
May 08, 2017 5.337 5.497 5.169 5.360 171,073 +0.08(+1.59%)
May 05, 2017 5.158 5.332 5.130 5.276 122,948 +0.12(+2.28%)
May 04, 2017 5.096 5.202 5.007 5.158 134,422 +0.05(+0.99%)
May 03, 2017 5.141 5.158 5.068 5.108 161,368 -0.06(-1.09%)
May 02, 2017 5.276 5.276 5.136 5.164 161,379 -0.07(-1.39%)
May 01, 2017 5.203 5.332 5.130 5.236 150,012 +0.04(+0.76%)
Apr 28, 2017 5.416 5.455 5.130 5.197 285,068 -0.22(-4.14%)
Apr 27, 2017 5.478 5.517 5.293 5.421 326,580 -0.03(-0.62%)
Apr 26, 2017 5.472 5.618 5.427 5.455 318,741 -0.03(-0.61%)
Apr 25, 2017 5.545 5.578 5.466 5.489 292,702 -0.02(-0.41%)
Apr 24, 2017 5.522 5.651 5.483 5.511 503,752 +0.06(+1.03%)
Apr 21, 2017 5.326 5.536 5.291 5.455 714,670 +0.17(+3.29%)
Apr 20, 2017 5.181 5.287 5.130 5.281 202,490 +0.10(+1.95%)
Apr 19, 2017 5.321 5.321 5.108 5.180 231,892 -0.11(-2.12%)
Apr 18, 2017 5.096 5.315 5.046 5.293 219,690 +0.19(+3.74%)
Apr 17, 2017 5.102 5.152 5.035 5.102 88,285 +0.01(+0.22%)
Apr 13, 2017 5.035 5.108 4.917 5.091 85,303 +0.04(+0.78%)
Apr 12, 2017 5.164 5.197 4.995 5.051 99,900 -0.12(-2.28%)
Apr 11, 2017 5.068 5.180 5.046 5.169 142,042 +0.11(+2.10%)
Apr 10, 2017 5.096 5.184 5.007 5.063 132,122 -0.04(-0.88%)
Apr 07, 2017 4.984 5.136 4.878 5.108 188,574 +0.10(+2.02%)
Apr 06, 2017 4.603 5.018 4.597 5.007 208,159 +0.40(+8.64%)
Apr 05, 2017 4.850 4.911 4.564 4.609 217,598 -0.22(-4.53%)
Apr 04, 2017 5.158 5.164 4.777 4.827 317,691 -0.34(-6.62%)
Apr 03, 2017 5.068 5.186 5.023 5.169 99,087 +0.08(+1.54%)
Mar 31, 2017 5.096 5.130 4.995 5.091 162,561 -0.02(-0.44%)
Mar 30, 2017 5.046 5.259 5.007 5.113 211,269 +0.06(+1.22%)
Mar 29, 2017 4.995 5.096 4.878 5.051 239,246 +0.05(+1.01%)
Mar 28, 2017 4.726 5.079 4.614 5.001 461,073 +0.33(+6.95%)
Mar 27, 2017 4.665 4.844 4.580 4.676 125,725 +0.02(+0.36%)
Mar 24, 2017 4.704 4.805 4.609 4.659 87,901 -0.04(-0.84%)
Mar 23, 2017 4.704 4.754 4.530 4.698 103,646 +0.01(+0.12%)
Mar 22, 2017 4.528 4.704 4.424 4.693 278,854 +0.18(+3.88%)
Mar 21, 2017 4.556 4.709 4.490 4.517 130,039 -0.04(-0.84%)
Mar 20, 2017 4.589 4.600 4.501 4.556 89,410 -0.01(-0.24%)
Mar 17, 2017 4.474 4.671 4.457 4.567 1,068,373 +0.08(+1.83%)
Mar 16, 2017 4.528 4.528 4.424 4.485 165,900 +0.00(+0.00%)
Mar 15, 2017 4.578 4.627 4.457 4.485 193,246 -0.08(-1.68%)
Mar 14, 2017 4.589 4.600 4.419 4.561 151,549 -0.01(-0.24%)
Mar 13, 2017 4.671 4.386 4.572 146,046 +0.08(+1.71%)
Mar 10, 2017 4.528 4.528 4.413 4.495 110,228 +0.00(+0.00%)
Mar 09, 2017 4.391 4.545 4.391 4.495 215,397 -0.01(-0.24%)
Mar 08, 2017 4.495 4.534 4.326 4.506 180,665 +0.03(+0.73%)
Mar 07, 2017 4.616 4.616 4.446 4.474 132,170 -0.11(-2.51%)
Mar 06, 2017 4.709 4.715 4.485 4.589 184,372 -0.10(-2.10%)
Mar 03, 2017 4.797 4.797 4.528 4.687 202,513 -0.03(-0.70%)
Mar 02, 2017 4.638 4.725 4.534 4.720 242,939 +0.10(+2.25%)
Mar 01, 2017 4.638 4.715 4.512 4.616 143,237 +0.02(+0.36%)
Feb 28, 2017 4.572 4.605 4.452 4.600 223,738 +0.00(+0.00%)
Feb 27, 2017 4.687 4.693 4.589 4.600 168,692 -0.05(-1.18%)
Feb 24, 2017 4.654 4.682 4.616 4.654 253,900 -0.07(-1.39%)
Feb 23, 2017 4.819 4.819 4.578 4.720 367,631 +0.08(+1.65%)
Feb 22, 2017 4.610 4.654 4.435 4.643 227,638 +0.03(+0.71%)
Feb 21, 2017 4.682 4.682 4.528 4.610 114,644 -0.04(-0.94%)
Feb 17, 2017 4.654 4.654 4.654 0 -0.11(-2.30%)
Feb 16, 2017 4.835 4.945 4.715 4.764 183,848 -0.05(-1.14%)
Feb 15, 2017 4.950 4.950 4.660 4.819 150,113 -0.15(-3.08%)
Feb 14, 2017 4.835 5.027 4.671 4.972 160,056 +0.06(+1.23%)
Feb 13, 2017 4.764 4.934 4.676 4.912 77,402 +0.15(+3.22%)
Feb 10, 2017 4.627 4.873 4.605 4.758 222,163 +0.13(+2.84%)
Feb 09, 2017 4.517 4.632 4.490 4.627 430,143 +0.10(+2.18%)
Feb 08, 2017 4.463 4.545 4.463 4.528 240,693 +0.07(+1.47%)
Feb 07, 2017 4.517 4.556 4.435 4.463 191,358 -0.05(-1.21%)
Feb 06, 2017 4.605 4.676 4.501 4.517 148,070 -0.09(-1.90%)
Feb 03, 2017 4.682 4.687 4.545 4.605 421,234 +0.01(+0.24%)
Feb 02, 2017 4.671 4.843 4.545 4.594 259,828 -0.06(-1.29%)
Feb 01, 2017 4.846 4.890 4.638 4.654 488,205 -0.19(-3.95%)
Jan 31, 2017 4.830 4.950 4.769 4.846 90,860 -0.02(-0.34%)
Jan 30, 2017 4.928 4.961 4.840 4.862 109,479 -0.06(-1.22%)
Jan 27, 2017 4.917 5.021 4.884 4.923 75,901 -0.06(-1.21%)
Jan 26, 2017 4.851 5.026 4.808 4.983 125,459 +0.12(+2.48%)
Jan 25, 2017 4.890 4.997 4.808 4.862 59,161 -0.02(-0.34%)
Jan 24, 2017 4.693 4.912 4.693 4.879 161,378 +0.05(+1.02%)
Jan 23, 2017 4.824 4.857 4.715 4.830 157,985 -0.01(-0.23%)
Jan 20, 2017 4.802 4.851 4.753 4.840 114,253 +0.02(+0.45%)
Jan 19, 2017 4.999 4.999 4.715 4.819 102,499 -0.06(-1.23%)
Jan 18, 2017 4.901 4.990 4.835 4.879 68,711 -0.02(-0.45%)
Jan 17, 2017 4.901 5.043 4.693 4.901 182,033 +0.04(+0.90%)
Jan 13, 2017 4.857 4.857 4.857 0 -0.17(-3.38%)
Jan 12, 2017 4.901 5.174 4.862 5.027 326,772 +0.12(+2.46%)
Jan 11, 2017 5.016 5.026 4.868 4.906 104,718 -0.10(-2.08%)
Jan 10, 2017 5.059 5.120 4.901 5.010 107,200 +0.05(+0.99%)
Jan 09, 2017 4.945 5.103 4.846 4.961 319,823 +0.02(+0.33%)
Jan 06, 2017 4.780 5.065 4.698 4.945 148,820 +0.18(+3.67%)
Jan 05, 2017 4.950 5.005 4.725 4.769 164,353 -0.22(-4.39%)
Jan 04, 2017 4.873 5.059 4.797 4.988 303,818 +0.10(+2.02%)
Jan 03, 2017 4.895 5.051 4.786 4.890 136,469 +0.01(+0.11%)
Dec 30, 2016 4.884 4.884 4.884 0 -0.13(-2.62%)
Dec 29, 2016 4.780 5.032 4.759 5.016 146,494 +0.27(+5.65%)
Dec 28, 2016 5.005 5.005 4.676 4.747 177,014 -0.28(-5.66%)
Dec 27, 2016 5.076 5.262 4.999 5.032 178,037 -0.07(-1.29%)
Dec 23, 2016 5.098 5.098 5.098 0 +0.15(+2.99%)
Dec 22, 2016 4.977 5.038 4.906 4.950 124,056 -0.06(-1.20%)
Dec 21, 2016 5.160 5.198 4.989 5.010 151,948 -0.15(-2.91%)
Dec 20, 2016 5.112 5.235 5.091 5.160 543,312 +0.04(+0.73%)
Dec 19, 2016 5.300 5.300 5.096 5.123 280,784 -0.17(-3.24%)
Dec 16, 2016 5.096 5.294 4.882 5.294 5,724,234 +0.20(+4.00%)
Dec 15, 2016 5.117 5.144 5.042 5.091 469,648 +0.00(+0.00%)
Dec 14, 2016 4.957 5.208 4.887 5.091 638,684 -0.01(-0.11%)
Dec 13, 2016 4.930 5.123 4.839 5.096 482,112 +0.19(+3.82%)
Dec 12, 2016 4.549 5.069 4.549 4.908 427,405 +0.36(+7.89%)
Dec 09, 2016 4.603 4.630 4.448 4.549 111,219 -0.03(-0.70%)
Dec 08, 2016 4.453 4.630 4.405 4.582 158,120 +0.13(+3.01%)
Dec 07, 2016 4.453 4.512 4.185 4.448 190,685 +0.03(+0.61%)
Dec 06, 2016 4.201 4.496 4.062 4.421 240,254 +0.24(+5.63%)
Dec 05, 2016 3.912 4.303 3.863 4.185 644,730 +0.32(+8.32%)
Dec 02, 2016 3.853 3.960 3.831 3.863 498,126 +0.00(+0.00%)
Dec 01, 2016 3.949 3.965 3.815 3.863 395,990 -0.05(-1.37%)
Nov 30, 2016 3.939 4.078 3.874 3.917 488,291 -0.01(-0.27%)
Nov 29, 2016 3.901 4.046 3.842 3.928 209,587 +0.01(+0.14%)
Nov 28, 2016 4.019 4.088 3.869 3.922 284,507 -0.05(-1.35%)
Nov 25, 2016 3.922 4.008 3.922 3.976 50,280 +0.03(+0.82%)
Nov 23, 2016 3.944 3.944 3.944 0 -0.09(-2.13%)
Nov 22, 2016 3.863 4.097 3.863 4.030 432,830 +0.16(+4.01%)
Nov 21, 2016 3.885 3.896 3.842 3.874 272,586 -0.01(-0.28%)
Nov 18, 2016 3.874 3.965 3.869 3.885 336,994 +0.01(+0.28%)
Nov 17, 2016 3.880 3.890 3.816 3.874 207,626 +0.00(+0.00%)
Nov 16, 2016 3.885 3.928 3.805 3.874 248,667 -0.01(-0.14%)
Nov 15, 2016 4.024 4.072 3.772 3.880 286,695 -0.19(-4.74%)
Nov 14, 2016 4.142 4.190 4.003 4.072 636,784 -0.10(-2.44%)
Nov 11, 2016 4.153 4.287 3.965 4.174 590,665 -0.02(-0.38%)
Nov 10, 2016 4.415 4.458 3.607 4.190 888,443 -0.37(-8.11%)
Nov 09, 2016 4.517 4.608 4.436 4.560 201,389 -0.03(-0.58%)
Nov 08, 2016 4.533 4.619 4.464 4.587 117,678 +0.03(+0.71%)
Nov 07, 2016 4.512 4.608 4.464 4.555 201,925 +0.10(+2.16%)
Nov 04, 2016 4.539 4.560 4.394 4.458 235,247 -0.06(-1.42%)
Nov 03, 2016 4.748 4.748 4.512 4.523 256,488 -0.18(-3.87%)
Nov 02, 2016 4.957 4.966 4.689 4.705 138,129 -0.24(-4.77%)
Nov 01, 2016 5.155 5.214 4.882 4.941 188,766 -0.28(-5.44%)
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%)
Aug 01, 2016 5.754 5.754 5.702 5.712 180,254 -0.03(-0.46%)
Jul 29, 2016 5.655 5.754 5.597 5.739 349,859 +0.06(+1.02%)
Jul 28, 2016 5.591 5.723 5.591 5.681 149,070 +0.07(+1.31%)
Jul 27, 2016 5.655 5.676 5.571 5.607 185,980 -0.05(-0.84%)
Jul 26, 2016 5.649 5.702 5.597 5.655 356,304 -0.02(-0.28%)
Jul 25, 2016 5.702 5.749 5.635 5.670 351,665 +0.03(+0.56%)
Jul 22, 2016 5.591 5.728 5.544 5.639 170,633 +0.11(+2.00%)
Jul 21, 2016 5.570 5.597 5.465 5.528 176,806 +0.02(+0.29%)
Jul 20, 2016 5.518 5.565 5.465 5.513 298,005 +0.03(+0.58%)
Jul 19, 2016 5.518 5.538 5.450 5.481 107,501 -0.02(-0.38%)
Jul 18, 2016 5.544 5.597 5.440 5.502 284,866 +0.06(+1.16%)
Jul 15, 2016 5.455 5.980 5.360 5.439 266,404 +0.06(+1.17%)
Jul 14, 2016 5.439 5.471 5.360 5.376 266,630 -0.04(-0.78%)
Jul 13, 2016 5.460 5.513 5.418 5.418 278,774 -0.05(-0.87%)
Jul 12, 2016 5.518 5.570 5.439 5.465 332,862 -0.03(-0.57%)
Jul 11, 2016 5.665 5.665 5.492 5.497 496,136 +0.08(+1.55%)
Jul 08, 2016 5.323 5.450 5.313 5.413 284,978 +0.10(+1.88%)
Jul 07, 2016 5.334 5.408 5.308 5.313 400,666 -0.01(-0.10%)
Jul 06, 2016 5.339 5.397 5.260 5.318 387,652 -0.02(-0.39%)
Jul 05, 2016 5.334 5.408 5.271 5.339 206,596 +0.01(+0.10%)
Jul 01, 2016 5.350 5.334 5.334 5.334 374,678 +0.02(+0.40%)
Jun 30, 2016 5.297 5.383 5.255 5.313 466,460 +0.05(+1.00%)
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.