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

Global Medical REIT Inc (NY: GMRE )

8.810 -0.050 (-0.56%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 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 (%)
Jul 31, 2017 5.532 5.550 5.455 5.514 136,926 +0.01(+0.11%)
Jul 28, 2017 5.514 5.541 5.395 5.508 154,605 +0.03(+0.54%)
Jul 27, 2017 5.520 5.588 5.467 5.478 142,281 -0.04(-0.65%)
Jul 26, 2017 5.603 5.603 5.496 5.514 113,809 -0.09(-1.59%)
Jul 25, 2017 5.508 5.633 5.490 5.603 221,190 +0.09(+1.72%)
Jul 24, 2017 5.544 5.561 5.425 5.508 135,721 -0.01(-0.11%)
Jul 21, 2017 5.573 5.573 5.425 5.514 196,592 +0.01(+0.11%)
Jul 20, 2017 5.567 5.419 5.508 182,272 -0.04(-0.64%)
Jul 19, 2017 5.455 5.561 5.407 5.544 217,565 +0.09(+1.63%)
Jul 18, 2017 5.389 5.455 5.306 5.455 204,113 +0.05(+0.88%)
Jul 17, 2017 5.425 5.484 5.383 5.407 298,627 +0.02(+0.44%)
Jul 14, 2017 5.425 5.472 5.378 5.383 417,502 -0.01(-0.11%)
Jul 13, 2017 5.247 5.455 5.186 5.389 523,840 +0.14(+2.60%)
Jul 12, 2017 5.265 5.306 5.212 5.253 240,107 +0.02(+0.45%)
Jul 11, 2017 5.247 5.268 5.158 5.229 192,217 -0.02(-0.45%)
Jul 10, 2017 5.283 5.324 5.164 5.253 283,724 +0.01(+0.11%)
Jul 07, 2017 5.206 5.277 5.158 5.247 274,260 +0.05(+0.91%)
Jul 06, 2017 5.188 5.247 5.129 5.200 355,153 +0.01(+0.23%)
Jul 05, 2017 5.306 5.330 5.146 5.188 396,411 -0.10(-1.91%)
Jul 03, 2017 5.354 5.360 5.217 5.289 154,777 -0.01(-0.22%)
Jun 30, 2017 5.336 5.395 5.229 5.300 443,541 -0.03(-0.56%)
Jun 29, 2017 5.265 5.372 5.234 5.330 798,439 +0.08(+1.58%)
Jun 28, 2017 5.289 5.336 5.247 5.247 2,438,533 -0.58(-9.97%)
Jun 27, 2017 5.870 6.018 5.638 5.828 207,752 +0.04(+0.72%)
Jun 26, 2017 6.077 6.077 5.751 5.787 239,126 -0.28(-4.59%)
Jun 23, 2017 5.917 6.077 5.840 6.065 701,672 +0.28(+4.82%)
Jun 22, 2017 5.798 5.801 5.665 5.787 217,531 +0.02(+0.40%)
Jun 21, 2017 5.670 5.810 5.670 5.763 157,773 +0.12(+2.06%)
Jun 20, 2017 5.607 5.676 5.578 5.647 147,513 +0.03(+0.62%)
Jun 19, 2017 5.438 5.687 5.438 5.612 156,085 +0.19(+3.54%)
Jun 16, 2017 5.456 5.572 5.392 5.421 940,505 -0.08(-1.37%)
Jun 15, 2017 5.438 5.560 5.438 5.496 134,308 +0.03(+0.53%)
Jun 14, 2017 5.461 5.578 5.438 5.467 100,770 +0.01(+0.21%)
Jun 13, 2017 5.531 5.578 5.415 5.456 120,495 -0.03(-0.63%)
Jun 12, 2017 5.566 5.659 5.409 5.490 239,580 -0.03(-0.53%)
Jun 09, 2017 5.537 5.624 5.438 5.519 210,068 +0.01(+0.11%)
Jun 08, 2017 5.537 5.572 5.380 5.514 158,608 +0.03(+0.53%)
Jun 07, 2017 5.525 5.572 5.409 5.485 194,159 -0.01(-0.11%)
Jun 06, 2017 5.589 5.589 5.386 5.490 158,415 -0.14(-2.48%)
Jun 05, 2017 5.636 5.636 5.392 5.630 146,522 +0.10(+1.89%)
Jun 02, 2017 5.461 5.707 5.316 5.525 134,215 +0.01(+0.11%)
Jun 01, 2017 5.397 5.525 5.304 5.519 118,452 +0.12(+2.26%)
May 31, 2017 5.519 5.519 5.333 5.397 224,061 -0.08(-1.48%)
May 30, 2017 5.641 5.641 5.461 5.479 405,887 -0.12(-2.18%)
May 26, 2017 5.537 5.647 5.461 5.601 144,716 +0.04(+0.73%)
May 25, 2017 5.641 5.641 5.496 5.560 150,924 -0.05(-0.93%)
May 24, 2017 5.566 5.653 5.461 5.612 101,824 +0.03(+0.63%)
May 23, 2017 5.607 5.659 5.508 5.578 110,729 -0.02(-0.31%)
May 22, 2017 5.595 5.664 5.461 5.595 95,528 +0.02(+0.31%)
May 19, 2017 5.496 5.636 5.421 5.578 106,185 +0.05(+0.95%)
May 18, 2017 5.409 5.560 5.264 5.525 124,266 +0.08(+1.49%)
May 17, 2017 5.490 5.641 5.409 5.444 130,203 -0.06(-1.06%)
May 16, 2017 5.543 5.607 5.467 5.502 92,230 +0.01(+0.21%)
May 15, 2017 5.461 5.537 5.403 5.490 162,592 +0.05(+0.96%)
May 12, 2017 5.374 5.444 5.252 5.438 90,471 +0.16(+3.08%)
May 11, 2017 5.479 5.564 5.241 5.275 182,539 -0.23(-4.12%)
May 10, 2017 5.694 5.694 5.421 5.502 161,866 -0.04(-0.73%)
May 09, 2017 5.775 5.787 5.374 5.543 208,132 -0.01(-0.21%)
May 08, 2017 5.531 5.696 5.357 5.554 165,083 +0.09(+1.59%)
May 05, 2017 5.345 5.525 5.316 5.467 118,643 +0.12(+2.28%)
May 04, 2017 5.281 5.390 5.189 5.345 129,716 +0.05(+0.99%)
May 03, 2017 5.328 5.345 5.252 5.293 155,718 -0.06(-1.09%)
May 02, 2017 5.467 5.467 5.322 5.351 155,728 -0.08(-1.39%)
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.