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

Global Medical REIT Inc (NY: GMRE )

8.110 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2017 5.404 5.440 5.297 5.398 153,308 -0.02(-0.44%)
Mar 30, 2017 5.350 5.576 5.309 5.422 199,243 +0.07(+1.22%)
Mar 29, 2017 5.297 5.404 5.172 5.356 225,627 +0.05(+1.01%)
Mar 28, 2017 5.012 5.386 4.892 5.303 434,828 +0.34(+6.95%)
Mar 27, 2017 4.946 5.136 4.857 4.958 118,569 +0.02(+0.36%)
Mar 24, 2017 4.988 5.095 4.887 4.940 82,898 -0.04(-0.84%)
Mar 23, 2017 4.988 5.041 4.803 4.982 97,746 +0.01(+0.12%)
Mar 22, 2017 4.802 4.987 4.691 4.976 262,982 +0.19(+3.88%)
Mar 21, 2017 4.831 4.993 4.761 4.790 122,637 -0.04(-0.84%)
Mar 20, 2017 4.866 4.877 4.773 4.831 84,321 -0.01(-0.24%)
Mar 17, 2017 4.744 4.953 4.726 4.842 1,007,559 +0.09(+1.83%)
Mar 16, 2017 4.802 4.802 4.691 4.755 156,456 +0.00(+0.00%)
Mar 15, 2017 4.854 4.906 4.726 4.755 182,246 -0.08(-1.68%)
Mar 14, 2017 4.866 4.877 4.686 4.837 142,922 -0.01(-0.24%)
Mar 13, 2017 4.953 4.651 4.848 137,733 +0.08(+1.71%)
Mar 10, 2017 4.802 4.802 4.680 4.767 103,953 +0.00(+0.00%)
Mar 09, 2017 4.657 4.819 4.657 4.767 203,136 -0.01(-0.24%)
Mar 08, 2017 4.767 4.807 4.587 4.778 170,381 +0.03(+0.73%)
Mar 07, 2017 4.895 4.895 4.715 4.744 124,647 -0.12(-2.51%)
Mar 06, 2017 4.993 4.999 4.755 4.866 173,878 -0.10(-2.10%)
Mar 03, 2017 5.086 5.086 4.802 4.970 190,985 -0.03(-0.70%)
Mar 02, 2017 4.918 5.011 4.807 5.005 229,110 +0.11(+2.25%)
Mar 01, 2017 4.918 4.999 4.784 4.895 135,084 +0.02(+0.36%)
Feb 28, 2017 4.848 4.883 4.720 4.877 211,002 +0.00(+0.00%)
Feb 27, 2017 4.970 4.976 4.866 4.877 159,090 -0.06(-1.18%)
Feb 24, 2017 4.935 4.964 4.895 4.935 239,448 -0.07(-1.39%)
Feb 23, 2017 5.109 5.109 4.854 5.005 346,705 +0.08(+1.65%)
Feb 22, 2017 4.889 4.935 4.703 4.924 214,681 +0.03(+0.71%)
Feb 21, 2017 4.964 4.964 4.802 4.889 108,118 -0.05(-0.94%)
Feb 17, 2017 4.935 4.935 4.935 0 -0.12(-2.30%)
Feb 16, 2017 5.127 5.243 4.999 5.051 173,383 -0.06(-1.14%)
Feb 15, 2017 5.249 5.249 4.941 5.109 141,569 -0.16(-3.08%)
Feb 14, 2017 5.127 5.330 4.953 5.272 150,945 +0.06(+1.23%)
Feb 13, 2017 5.051 5.231 4.958 5.208 72,996 +0.16(+3.22%)
Feb 10, 2017 4.906 5.167 4.883 5.046 209,517 +0.14(+2.84%)
Feb 09, 2017 4.790 4.912 4.761 4.906 405,658 +0.10(+2.18%)
Feb 08, 2017 4.732 4.819 4.732 4.802 226,992 +0.07(+1.47%)
Feb 07, 2017 4.790 4.831 4.703 4.732 180,465 -0.06(-1.21%)
Feb 06, 2017 4.883 4.958 4.773 4.790 139,641 -0.09(-1.90%)
Feb 03, 2017 4.964 4.970 4.819 4.883 397,257 +0.01(+0.24%)
Feb 02, 2017 4.953 5.136 4.819 4.871 245,038 -0.06(-1.29%)
Feb 01, 2017 5.138 5.185 4.918 4.935 460,416 -0.20(-3.95%)
Jan 31, 2017 5.121 5.249 5.057 5.138 85,688 -0.02(-0.34%)
Jan 30, 2017 5.226 5.260 5.133 5.156 103,247 -0.06(-1.22%)
Jan 27, 2017 5.214 5.324 5.179 5.220 71,581 -0.06(-1.21%)
Jan 26, 2017 5.144 5.329 5.098 5.284 118,317 +0.13(+2.48%)
Jan 25, 2017 5.185 5.298 5.098 5.156 55,794 -0.02(-0.34%)
Jan 24, 2017 4.976 5.208 4.976 5.173 152,192 +0.05(+1.02%)
Jan 23, 2017 5.115 5.150 4.999 5.121 148,992 -0.01(-0.23%)
Jan 20, 2017 5.092 5.144 5.040 5.133 107,749 +0.02(+0.45%)
Jan 19, 2017 5.301 5.301 4.999 5.109 96,664 -0.06(-1.23%)
Jan 18, 2017 5.196 5.291 5.127 5.173 64,800 -0.02(-0.45%)
Jan 17, 2017 5.196 5.347 4.976 5.196 171,671 +0.05(+0.90%)
Jan 13, 2017 5.150 5.150 5.150 0 -0.18(-3.38%)
Jan 12, 2017 5.196 5.487 5.156 5.330 308,172 +0.13(+2.46%)
Jan 11, 2017 5.318 5.329 5.162 5.202 98,757 -0.11(-2.08%)
Jan 10, 2017 5.365 5.429 5.197 5.313 101,098 +0.05(+0.99%)
Jan 09, 2017 5.243 5.411 5.138 5.260 301,618 +0.02(+0.33%)
Jan 06, 2017 5.069 5.371 4.982 5.243 140,349 +0.19(+3.67%)
Jan 05, 2017 5.249 5.307 5.011 5.057 154,998 -0.23(-4.39%)
Jan 04, 2017 5.167 5.365 5.086 5.289 286,524 +0.10(+2.02%)
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.