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 29, 2018 4.548 4.548 4.548 0 +0.01(+0.14%)
Mar 28, 2018 4.319 4.561 4.306 4.542 188,326 +0.23(+5.31%)
Mar 27, 2018 4.319 4.385 4.208 4.313 206,899 +0.01(+0.30%)
Mar 26, 2018 4.359 4.359 4.149 4.300 229,171 -0.01(-0.30%)
Mar 23, 2018 4.509 4.509 4.313 4.313 177,526 -0.19(-4.22%)
Mar 22, 2018 4.424 4.562 4.424 4.503 153,953 +0.03(+0.58%)
Mar 21, 2018 4.457 4.581 4.391 4.476 258,639 +0.04(+0.89%)
Mar 20, 2018 4.545 4.621 4.386 4.437 654,630 -0.17(-3.59%)
Mar 19, 2018 4.704 4.723 4.545 4.602 254,909 -0.05(-1.09%)
Mar 16, 2018 4.640 4.675 4.577 4.653 331,488 +0.01(+0.27%)
Mar 15, 2018 4.818 4.871 4.590 4.640 474,211 -0.10(-2.01%)
Mar 14, 2018 4.634 4.768 4.615 4.736 299,961 +0.15(+3.33%)
Mar 13, 2018 4.577 4.691 4.571 4.583 412,049 +0.05(+1.12%)
Mar 12, 2018 4.526 4.602 4.443 4.532 315,524 +0.03(+0.71%)
Mar 09, 2018 4.551 4.558 4.437 4.501 232,333 -0.01(-0.28%)
Mar 08, 2018 4.316 4.585 4.292 4.513 363,743 +0.20(+4.57%)
Mar 07, 2018 4.373 4.183 4.316 144,990 +0.05(+1.19%)
Mar 06, 2018 4.202 4.278 4.102 4.265 359,946 +0.08(+1.82%)
Mar 05, 2018 4.227 4.278 4.170 4.189 298,712 -0.05(-1.20%)
Mar 02, 2018 4.145 4.265 4.138 4.240 290,271 +0.06(+1.52%)
Mar 01, 2018 4.119 4.208 4.100 4.176 292,840 +0.04(+1.08%)
Feb 28, 2018 4.316 4.373 4.132 4.132 286,617 -0.18(-4.13%)
Feb 27, 2018 4.558 4.602 4.291 4.310 323,517 -0.23(-5.04%)
Feb 26, 2018 4.596 4.613 4.456 4.539 137,773 -0.04(-0.97%)
Feb 23, 2018 4.685 4.685 4.551 4.583 120,005 -0.04(-0.83%)
Feb 22, 2018 4.545 4.704 4.545 4.621 125,569 +0.08(+1.82%)
Feb 21, 2018 4.679 4.710 4.532 4.539 131,756 -0.11(-2.33%)
Feb 20, 2018 4.780 4.825 4.647 4.647 123,377 -0.17(-3.56%)
Feb 16, 2018 4.818 4.818 4.818 0 -0.01(-0.13%)
Feb 15, 2018 4.640 4.863 4.640 4.825 250,101 +0.25(+5.42%)
Feb 14, 2018 4.539 4.621 4.488 4.577 100,871 +0.00(+0.00%)
Feb 13, 2018 4.602 4.660 4.520 4.577 130,905 -0.03(-0.69%)
Feb 12, 2018 4.590 4.640 4.400 4.609 169,865 +0.04(+0.83%)
Feb 09, 2018 4.462 4.621 4.348 4.571 225,086 +0.14(+3.16%)
Feb 08, 2018 4.590 4.685 4.431 4.431 188,717 -0.17(-3.60%)
Feb 07, 2018 4.501 4.672 4.488 4.596 147,797 +0.08(+1.69%)
Feb 06, 2018 4.590 4.745 4.424 4.520 257,188 -0.19(-4.05%)
Feb 05, 2018 4.761 4.857 4.628 4.710 157,372 -0.05(-1.07%)
Feb 02, 2018 4.869 4.869 4.609 4.761 234,229 -0.11(-2.35%)
Feb 01, 2018 5.066 5.092 4.838 4.876 216,341 -0.22(-4.36%)
Jan 31, 2018 5.130 5.174 5.022 5.098 216,485 +0.00(+0.00%)
Jan 30, 2018 5.054 5.162 5.054 5.098 234,568 +0.01(+0.25%)
Jan 29, 2018 5.092 5.117 5.009 5.085 276,349 -0.01(-0.25%)
Jan 26, 2018 5.124 5.143 5.041 5.098 164,541 -0.03(-0.50%)
Jan 25, 2018 5.162 5.200 5.108 5.124 121,347 -0.02(-0.37%)
Jan 24, 2018 5.200 5.219 5.117 5.143 147,828 -0.06(-1.10%)
Jan 23, 2018 5.143 5.232 5.092 5.200 169,508 +0.10(+2.00%)
Jan 22, 2018 4.977 5.159 4.965 5.098 227,579 +0.10(+1.91%)
Jan 19, 2018 4.965 5.016 4.907 5.003 181,883 +0.03(+0.51%)
Jan 18, 2018 5.143 5.149 4.971 4.977 231,023 -0.18(-3.57%)
Jan 17, 2018 5.130 5.213 5.111 5.162 160,605 +0.02(+0.37%)
Jan 16, 2018 5.213 5.257 5.111 5.143 290,888 -0.04(-0.86%)
Jan 12, 2018 5.187 5.187 5.187 0 -0.14(-2.63%)
Jan 11, 2018 5.263 5.365 5.263 5.327 161,351 +0.04(+0.84%)
Jan 10, 2018 5.276 5.333 5.225 5.283 136,450 +0.04(+0.85%)
Jan 09, 2018 5.448 5.467 5.181 5.238 326,998 -0.21(-3.85%)
Jan 08, 2018 5.372 5.486 5.340 5.448 149,004 +0.06(+1.18%)
Jan 05, 2018 5.372 5.492 5.372 5.384 198,554 +0.04(+0.83%)
Jan 04, 2018 5.346 5.441 5.263 5.340 182,303 +0.00(+0.00%)
Jan 03, 2018 5.378 5.476 5.321 5.340 197,492 -0.06(-1.06%)
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.