GMRE-PA - Global Medical REIT Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201925.8325.8825.6725.8725.8713,279
Jul 15, 201926.2026.3925.8425.8425.8410,102
Jul 12, 201926.0826.1425.8925.8925.8921,443
Jul 12, 20190.46875 Dividend
Jul 11, 201926.2526.4026.1326.4025.934,262
Jul 10, 201926.2026.3126.1126.2125.747,300
Jul 09, 201926.3526.3526.0026.2225.7522,611
Jul 08, 201926.3526.3526.1326.3325.865,521
Jul 05, 201925.9726.3725.9726.3125.8410,877
Jul 03, 201926.0126.4425.8926.4425.978,782
Jul 02, 201925.8926.2525.8926.1325.6711,369
Jul 01, 201926.2526.2526.2026.2225.754,294
Jun 28, 201926.0126.2525.9726.2225.7514,465
Jun 27, 201926.1626.2526.0826.2525.789,433
Jun 26, 201926.1026.1926.0526.1725.711,997
Jun 25, 201925.8926.0725.8025.9925.5321,520
Jun 24, 201926.0526.4925.8125.8125.3522,953
Jun 21, 201926.5126.5126.0826.3025.834,971
Jun 20, 201926.2526.5626.2026.4525.985,128
Jun 19, 201926.2726.4625.7726.4125.942,379
Jun 18, 201926.4426.4426.2526.3825.911,681
Jun 17, 201926.3426.3826.2126.3525.887,461
Jun 14, 201925.9026.3325.8526.2625.7919,328
Jun 13, 201926.0126.0125.9025.9425.482,890
Jun 12, 201925.9526.0225.9526.0125.552,949
Jun 11, 201925.9925.9925.9625.9625.502,485
Jun 10, 2019------
Jun 07, 201926.1026.1026.0726.0725.611,161
Jun 06, 201926.0026.0726.0026.0725.60223
Jun 05, 201925.9826.1925.9626.1125.656,393
Jun 04, 2019------
Jun 03, 201926.1126.1125.9725.9725.511,781
May 31, 201926.0026.0826.0026.0825.614,125
May 30, 201926.1026.1926.1026.1925.72478
May 29, 201926.0526.0926.0426.0925.634,547
May 28, 201925.9026.1925.8026.1225.6610,416
May 24, 201925.8925.9325.8925.9325.471,980
May 23, 201925.9626.0325.9225.9225.463,000
May 22, 201925.9426.0425.8925.8925.437,141
May 21, 201925.9625.9925.9125.9125.458,456
May 20, 201925.7125.9425.7125.9425.484,995
May 17, 201925.8625.8625.7325.8025.341,939
May 16, 201925.6925.7625.5325.7325.2716,626
May 15, 201925.6925.8325.6925.8325.376,468
May 14, 201925.7425.7725.6725.7125.254,099
May 13, 201925.7725.7725.7425.7425.281,974
May 10, 201925.7525.7525.5925.7525.292,430
May 09, 201925.5925.7225.5925.7025.241,300
May 08, 201925.6625.7725.6625.7025.247,213
May 07, 201925.5925.7325.5525.5525.103,400
May 06, 201925.6325.7025.5325.6925.232,837
May 03, 201925.5825.7025.5625.7025.243,007
May 02, 201925.6825.6825.6825.6825.22236
May 01, 201925.6325.7025.5625.6925.231,624
Apr 30, 201925.5525.6525.5525.6525.203,986
Apr 29, 201925.7625.7625.4125.7025.2411,292
Apr 26, 201925.5925.6525.5325.5325.0810,427
Apr 25, 201925.6325.7525.6025.7525.2917,815
Apr 24, 201925.5025.5725.2725.5025.0511,010
Apr 23, 201925.5125.5225.5125.5125.061,818
Apr 22, 201925.4325.6225.4325.5025.052,445
Apr 18, 201925.5425.6025.4725.6025.141,525
Apr 17, 201925.3925.3925.2525.2824.837,771
Apr 16, 201925.3925.6725.0625.3024.855,278
Apr 15, 201925.6025.7125.6025.7125.251,055
Apr 12, 201925.6325.7325.3725.3724.928,758
Apr 11, 201925.7525.9025.7025.8125.3512,756
Apr 10, 201925.9225.9925.9025.9025.442,180
Apr 09, 201925.8525.9125.8425.9025.447,755
Apr 08, 201926.0026.0025.8925.8925.431,414
Apr 05, 201926.0026.0025.9025.9225.463,844
Apr 04, 201925.8526.0025.7825.9125.458,377
Apr 03, 201925.9325.9325.8025.8325.377,074
Apr 02, 201925.8225.9025.7725.8525.398,120
Apr 01, 201925.6425.6925.4725.6925.2314,959
Mar 29, 201925.2625.5125.2625.5125.061,825
Mar 28, 201925.5025.5125.5025.5125.061,853
Mar 27, 201925.5525.5525.3225.5525.104,940
Mar 26, 201925.3725.4525.3625.4124.962,646
Mar 25, 201925.4025.4725.4025.4525.003,583
Mar 22, 201925.5925.6525.3525.4124.964,681
Mar 21, 201925.6425.6525.3925.6025.152,524
Mar 20, 201925.5125.6825.4325.6825.223,487
Mar 19, 201925.2925.6825.2925.6825.224,802
Mar 18, 201925.4525.5125.3825.5125.067,482
Mar 15, 201925.4325.6025.3025.3024.859,820
Mar 14, 201925.5425.5925.4225.5925.143,262
Mar 13, 201925.3925.5425.3925.4625.015,054
Mar 12, 201925.5025.5225.3925.5225.07828
Mar 11, 201925.5025.5525.5025.5425.092,040
Mar 08, 201925.4525.4525.2525.2524.801,085
Mar 07, 201925.4825.5925.4825.5925.141,399
Mar 06, 201925.4825.4825.4025.4825.033,737
Mar 05, 201925.3025.4825.3025.4825.036,111
Mar 04, 201925.2125.3225.2125.3024.852,320
Mar 01, 201925.2025.3025.1525.2124.769,680
Feb 28, 201925.1425.2125.1425.2024.756,813
Feb 27, 201925.1525.2025.1025.1424.699,949
Feb 26, 201925.0025.2125.0025.1424.6924,491
Feb 25, 201925.2125.2125.0125.0424.595,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...