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

Global Medical REIT Inc (NY: GMRE )

8.780 -0.080 (-0.90%)
Streaming Delayed Price Updated: 11:16 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 (%)
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%)
Aug 01, 2018 5.481 5.527 5.358 5.507 100,472 -0.01(-0.24%)
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%)
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.