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

Global Medical REIT Inc (NY: GMRE )

8.900 +0.240 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 6.035 6.035 5.857 5.990 153,044 -0.01(-0.19%)
Aug 30, 2016 6.085 6.090 5.982 6.001 72,427 -0.04(-0.65%)
Aug 29, 2016 5.990 6.068 5.907 6.040 132,590 +0.07(+1.12%)
Aug 26, 2016 5.985 6.046 5.962 5.974 118,587 -0.02(-0.28%)
Aug 25, 2016 5.979 6.068 5.968 5.990 165,127 +0.01(+0.19%)
Aug 24, 2016 6.018 6.046 5.801 5.979 127,500 -0.01(-0.09%)
Aug 23, 2016 6.068 6.182 5.935 5.985 175,241 -0.08(-1.38%)
Aug 22, 2016 6.124 6.141 6.013 6.068 125,722 -0.13(-2.07%)
Aug 19, 2016 6.118 6.263 6.054 6.196 115,312 +0.12(+1.92%)
Aug 18, 2016 6.130 6.130 5.923 6.079 56,236 +0.05(+0.83%)
Aug 17, 2016 6.118 6.130 5.990 6.029 55,305 -0.09(-1.55%)
Aug 16, 2016 6.118 6.130 6.046 6.124 107,582 +0.01(+0.09%)
Aug 15, 2016 6.096 6.174 6.046 6.118 112,618 +0.07(+1.11%)
Aug 12, 2016 6.085 6.091 6.038 6.052 53,943 -0.01(-0.18%)
Aug 11, 2016 6.035 6.096 5.974 6.063 85,012 +0.08(+1.30%)
Aug 10, 2016 5.990 6.046 5.974 5.985 106,882 +0.04(+0.66%)
Aug 09, 2016 5.929 6.029 5.929 5.946 90,731 +0.00(+0.00%)
Aug 08, 2016 5.990 5.990 5.935 5.946 84,990 +0.02(+0.28%)
Aug 05, 2016 5.935 5.999 5.911 5.929 200,398 -0.07(-1.12%)
Aug 04, 2016 6.068 6.074 5.990 5.996 127,967 +0.02(+0.28%)
Aug 03, 2016 6.096 6.241 5.979 5.979 150,103 -0.04(-0.74%)
Aug 02, 2016 6.091 6.096 5.974 6.024 186,386 -0.03(-0.55%)
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.