Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.810 -0.230 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.422 5.540 5.422 5.520 79,299 +0.11(+2.05%)
Jul 30, 2018 5.344 5.481 5.344 5.409 86,447 +0.06(+1.10%)
Jul 27, 2018 5.468 5.501 5.292 5.350 125,825 -0.09(-1.68%)
Jul 26, 2018 5.435 5.507 5.344 5.442 109,838 +0.01(+0.12%)
Jul 25, 2018 5.435 5.488 5.422 5.435 145,402 +0.00(+0.00%)
Jul 24, 2018 5.501 5.514 5.429 5.435 107,101 -0.05(-0.95%)
Jul 23, 2018 5.501 5.553 5.442 5.488 118,156 -0.01(-0.24%)
Jul 20, 2018 5.677 5.697 5.481 5.501 220,471 -0.15(-2.66%)
Jul 19, 2018 5.494 5.700 5.461 5.651 457,131 +0.16(+2.85%)
Jul 18, 2018 5.520 5.553 5.422 5.494 165,292 -0.07(-1.18%)
Jul 17, 2018 5.592 5.631 5.494 5.559 149,783 -0.05(-0.82%)
Jul 16, 2018 5.586 5.664 5.488 5.605 386,684 +0.01(+0.12%)
Jul 13, 2018 5.677 5.742 5.586 5.599 98,102 -0.10(-1.72%)
Jul 12, 2018 5.775 5.775 5.657 5.697 113,191 -0.06(-1.02%)
Jul 11, 2018 5.801 5.847 5.742 5.755 111,133 -0.03(-0.45%)
Jul 10, 2018 5.801 5.886 5.736 5.782 94,650 +0.01(+0.11%)
Jul 09, 2018 5.912 5.917 5.723 5.775 196,900 -0.14(-2.32%)
Jul 06, 2018 5.880 5.964 5.853 5.912 131,406 +0.03(+0.56%)
Jul 05, 2018 5.788 5.951 5.755 5.880 193,246 +0.09(+1.58%)
Jul 03, 2018 5.788 5.788 5.788 0 +0.10(+1.84%)
Jul 02, 2018 5.749 5.755 5.651 5.684 216,002 -0.10(-1.81%)
Jun 29, 2018 5.853 5.906 5.778 5.788 110,157 -0.09(-1.56%)
Jun 28, 2018 5.912 5.951 5.860 5.880 237,413 -0.05(-0.77%)
Jun 27, 2018 6.049 6.049 5.925 5.925 291,157 -0.14(-2.26%)
Jun 26, 2018 6.062 6.089 6.004 6.062 181,507 +0.03(+0.43%)
Jun 25, 2018 6.128 6.174 5.782 6.036 275,680 -0.06(-0.96%)
Jun 22, 2018 5.897 6.102 5.801 6.095 857,162 +0.21(+3.59%)
Jun 21, 2018 5.903 5.938 5.833 5.884 208,022 -0.01(-0.11%)
Jun 20, 2018 5.846 5.910 5.775 5.890 255,410 +0.08(+1.43%)
Jun 19, 2018 5.820 5.910 5.756 5.807 163,427 -0.02(-0.33%)
Jun 18, 2018 5.839 5.916 5.801 5.827 186,223 -0.01(-0.22%)
Jun 15, 2018 5.916 5.769 5.839 262,649 +0.07(+1.22%)
Jun 14, 2018 5.699 5.788 5.671 5.769 87,806 +0.07(+1.23%)
Jun 13, 2018 5.763 5.807 5.667 5.699 129,617 -0.06(-1.11%)
Jun 12, 2018 5.699 5.814 5.692 5.763 197,137 +0.09(+1.58%)
Jun 11, 2018 5.635 5.699 5.596 5.673 71,239 +0.04(+0.80%)
Jun 08, 2018 5.628 5.699 5.615 5.628 96,812 -0.01(-0.23%)
Jun 07, 2018 5.737 5.769 5.641 5.641 92,345 -0.10(-1.78%)
Jun 06, 2018 5.743 5.615 5.743 134,337 +0.01(+0.22%)
Jun 05, 2018 5.731 5.801 5.679 5.731 123,225 +0.01(+0.11%)
Jun 04, 2018 5.718 5.750 5.647 5.724 114,314 -0.01(-0.11%)
Jun 01, 2018 5.743 5.756 5.635 5.731 109,977 +0.01(+0.22%)
May 31, 2018 5.628 5.743 5.628 5.718 181,271 +0.09(+1.59%)
May 30, 2018 5.724 5.878 5.564 5.628 407,115 -0.08(-1.46%)
May 29, 2018 5.596 5.750 5.552 5.711 212,788 +0.06(+1.13%)
May 25, 2018 5.647 5.647 5.647 0 +0.10(+1.73%)
May 24, 2018 5.558 5.583 5.494 5.552 116,031 +0.01(+0.23%)
May 23, 2018 5.481 5.596 5.481 5.539 143,778 +0.06(+1.17%)
May 22, 2018 5.520 5.520 5.468 5.475 68,468 -0.04(-0.70%)
May 21, 2018 5.366 5.574 5.366 5.513 147,916 +0.15(+2.86%)
May 18, 2018 5.424 5.424 5.296 5.360 176,578 -0.03(-0.59%)
May 17, 2018 5.475 5.507 5.379 5.392 71,488 -0.08(-1.52%)
May 16, 2018 5.462 5.539 5.449 5.475 195,290 +0.01(+0.12%)
May 15, 2018 5.372 5.500 5.328 5.468 139,788 +0.04(+0.83%)
May 14, 2018 5.385 5.443 5.308 5.424 264,344 +0.04(+0.71%)
May 11, 2018 5.347 5.475 5.347 5.385 258,990 +0.04(+0.84%)
May 10, 2018 5.507 5.526 5.168 5.340 551,710 -0.19(-3.47%)
May 09, 2018 5.404 5.724 5.328 5.532 415,600 +0.14(+2.61%)
May 08, 2018 5.392 5.404 5.245 5.392 185,083 +0.00(+0.00%)
May 07, 2018 5.366 5.462 5.362 5.392 147,046 +0.04(+0.72%)
May 04, 2018 5.155 5.366 5.155 5.353 131,609 +0.15(+2.95%)
May 03, 2018 5.117 5.276 5.117 5.200 89,678 -0.02(-0.37%)
May 02, 2018 5.059 5.238 5.053 5.219 147,898 +0.13(+2.64%)
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.