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

Global Medical REIT Inc (NY: GMRE )

8.890 -0.140 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 5.988 6.019 5.839 5.919 188,702 -0.04(-0.73%)
Nov 29, 2017 5.950 6.019 5.913 5.963 114,432 +0.02(+0.42%)
Nov 28, 2017 5.801 5.944 5.777 5.938 115,320 +0.12(+2.13%)
Nov 27, 2017 6.050 6.050 5.779 5.814 261,834 -0.24(-3.90%)
Nov 24, 2017 5.932 6.099 5.932 6.050 114,980 +0.10(+1.67%)
Nov 22, 2017 5.969 6.025 5.926 5.950 139,353 +0.00(+0.00%)
Nov 21, 2017 5.988 6.043 5.933 5.950 133,511 +0.02(+0.31%)
Nov 20, 2017 5.795 5.938 5.795 5.932 142,281 +0.14(+2.36%)
Nov 17, 2017 5.820 5.938 5.739 5.795 117,034 -0.03(-0.53%)
Nov 16, 2017 5.721 5.944 5.721 5.826 208,784 +0.07(+1.29%)
Nov 15, 2017 5.801 5.926 5.704 5.752 177,537 -0.04(-0.64%)
Nov 14, 2017 5.746 5.801 5.677 5.789 93,120 +0.07(+1.19%)
Nov 13, 2017 5.764 5.777 5.640 5.721 82,350 -0.04(-0.65%)
Nov 10, 2017 5.684 5.894 5.684 5.758 237,325 +0.08(+1.42%)
Nov 09, 2017 5.491 5.739 5.491 5.677 141,711 +0.09(+1.67%)
Nov 08, 2017 5.584 5.628 5.547 5.584 140,960 +0.00(+0.00%)
Nov 07, 2017 5.546 5.615 5.454 5.584 128,489 +0.02(+0.33%)
Nov 06, 2017 5.442 5.609 5.442 5.566 158,382 +0.11(+1.93%)
Nov 03, 2017 5.392 5.572 5.336 5.460 109,339 +0.06(+1.03%)
Nov 02, 2017 5.280 5.411 5.243 5.404 182,093 +0.10(+1.87%)
Nov 01, 2017 5.305 5.355 5.206 5.305 141,696 +0.06(+1.06%)
Oct 31, 2017 5.262 5.367 5.193 5.249 109,387 +0.02(+0.36%)
Oct 30, 2017 5.448 5.535 5.224 5.231 87,075 -0.20(-3.66%)
Oct 27, 2017 5.361 5.442 5.318 5.429 85,392 +0.07(+1.27%)
Oct 26, 2017 5.423 5.479 5.311 5.361 155,992 -0.01(-0.12%)
Oct 25, 2017 5.448 5.491 5.254 5.367 221,339 -0.08(-1.48%)
Oct 24, 2017 5.584 5.603 5.435 5.448 137,765 -0.11(-2.01%)
Oct 23, 2017 5.653 5.690 5.559 5.559 102,923 -0.10(-1.75%)
Oct 20, 2017 5.646 5.665 5.553 5.659 142,928 +0.02(+0.33%)
Oct 19, 2017 5.659 5.739 5.597 5.640 154,475 -0.01(-0.22%)
Oct 18, 2017 5.715 5.715 5.590 5.653 89,650 -0.01(-0.22%)
Oct 17, 2017 5.665 5.671 5.603 5.665 100,869 +0.03(+0.55%)
Oct 16, 2017 5.584 5.690 5.553 5.634 121,700 +0.02(+0.33%)
Oct 13, 2017 5.739 5.739 5.584 5.615 87,052 -0.11(-1.84%)
Oct 12, 2017 5.671 5.739 5.665 5.721 86,056 +0.04(+0.76%)
Oct 11, 2017 5.705 5.727 5.609 5.677 88,432 +0.02(+0.44%)
Oct 10, 2017 5.708 5.733 5.578 5.653 114,896 -0.01(-0.11%)
Oct 09, 2017 5.739 5.739 5.621 5.659 202,239 -0.02(-0.33%)
Oct 06, 2017 5.727 5.727 5.597 5.677 134,909 -0.06(-0.97%)
Oct 05, 2017 5.739 5.746 5.721 5.733 131,119 +0.02(+0.33%)
Oct 04, 2017 5.708 5.739 5.621 5.715 134,569 +0.03(+0.55%)
Oct 03, 2017 5.702 5.721 5.603 5.684 260,879 -0.04(-0.65%)
Oct 02, 2017 5.603 5.770 5.603 5.721 285,379 +0.15(+2.67%)
Sep 29, 2017 5.677 5.752 5.559 5.572 211,174 -0.11(-1.86%)
Sep 28, 2017 5.677 5.708 5.609 5.677 158,864 +0.03(+0.55%)
Sep 27, 2017 5.559 5.653 5.504 5.646 177,306 +0.15(+2.71%)
Sep 26, 2017 5.466 5.535 5.466 5.497 146,897 -0.01(-0.23%)
Sep 25, 2017 5.491 5.628 5.460 5.510 197,167 +0.06(+1.02%)
Sep 22, 2017 5.393 5.502 5.308 5.454 370,458 +0.10(+1.81%)
Sep 21, 2017 5.333 5.430 5.278 5.357 262,450 +0.07(+1.26%)
Sep 20, 2017 5.217 5.333 5.217 5.290 188,713 +0.07(+1.40%)
Sep 19, 2017 5.357 5.388 5.157 5.217 541,428 -0.10(-1.83%)
Sep 18, 2017 5.636 5.666 5.260 5.314 597,549 -0.27(-4.89%)
Sep 15, 2017 5.684 5.733 5.587 5.587 2,307,485 -0.09(-1.60%)
Sep 14, 2017 5.721 5.739 5.642 5.678 259,793 -0.02(-0.43%)
Sep 13, 2017 5.733 5.733 5.600 5.703 245,408 +0.02(+0.43%)
Sep 12, 2017 5.593 5.715 5.548 5.678 245,469 +0.08(+1.52%)
Sep 11, 2017 5.630 5.733 5.466 5.593 270,717 +0.02(+0.44%)
Sep 08, 2017 5.515 5.642 5.509 5.569 206,216 +0.09(+1.66%)
Sep 07, 2017 5.466 5.581 5.363 5.478 229,882 +0.05(+1.01%)
Sep 06, 2017 5.411 5.672 5.242 5.424 448,427 +0.02(+0.45%)
Sep 05, 2017 5.248 5.460 5.243 5.399 357,375 +0.17(+3.25%)
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.