Skip to main content

Global Medical REIT Inc (NY: GMRE )

9.720 -0.230 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.04 12.10 12.01 12.03 323,259 -0.01(-0.06%)
Aug 30, 2021 11.98 12.06 11.84 12.04 440,632 +0.02(+0.13%)
Aug 27, 2021 11.82 12.11 11.82 12.02 344,370 +0.14(+1.18%)
Aug 26, 2021 11.97 11.97 11.85 11.88 268,087 -0.04(-0.33%)
Aug 25, 2021 11.90 12.03 11.89 11.92 343,524 +0.02(+0.20%)
Aug 24, 2021 11.76 11.90 11.70 11.90 244,813 +0.12(+0.99%)
Aug 23, 2021 11.95 11.98 11.69 11.78 300,560 -0.06(-0.53%)
Aug 20, 2021 11.72 11.96 11.58 11.84 399,231 +0.08(+0.66%)
Aug 19, 2021 11.62 11.77 11.61 11.76 330,984 +0.10(+0.87%)
Aug 18, 2021 11.69 11.69 11.59 11.66 433,969 -0.05(-0.47%)
Aug 17, 2021 11.57 11.72 11.50 11.72 320,989 +0.06(+0.54%)
Aug 16, 2021 11.81 11.88 11.64 11.65 193,173 -0.15(-1.26%)
Aug 13, 2021 11.68 11.81 11.63 11.80 231,763 +0.20(+1.75%)
Aug 12, 2021 11.62 11.69 11.51 11.60 213,793 -0.03(-0.27%)
Aug 11, 2021 11.63 11.69 11.51 11.63 277,712 +0.06(+0.54%)
Aug 10, 2021 11.70 11.78 11.56 11.57 244,706 -0.17(-1.46%)
Aug 09, 2021 11.89 11.89 11.73 11.74 279,968 -0.19(-1.57%)
Aug 06, 2021 12.09 12.18 11.91 11.93 364,820 -0.16(-1.29%)
Aug 05, 2021 11.84 12.18 11.83 12.08 591,594 +0.21(+1.77%)
Aug 04, 2021 11.82 11.90 11.41 11.87 613,369 -0.10(-0.85%)
Aug 03, 2021 12.04 12.04 11.89 11.97 231,108 +0.02(+0.20%)
Aug 02, 2021 12.15 12.29 11.91 11.95 267,316 -0.19(-1.54%)
Jul 30, 2021 12.13 12.32 12.10 12.14 451,593 +0.00(+0.00%)
Jul 29, 2021 12.18 12.25 12.09 12.14 176,513 +0.08(+0.65%)
Jul 28, 2021 12.28 12.29 12.01 12.06 247,818 -0.18(-1.47%)
Jul 27, 2021 12.11 12.25 12.09 12.24 269,825 +0.06(+0.51%)
Jul 26, 2021 12.19 12.25 12.10 12.18 309,246 +0.02(+0.13%)
Jul 23, 2021 12.06 12.18 11.97 12.16 272,725 +0.19(+1.56%)
Jul 22, 2021 12.04 12.05 11.79 11.97 436,261 -0.07(-0.58%)
Jul 21, 2021 11.97 12.13 11.94 12.04 296,952 +0.11(+0.91%)
Jul 20, 2021 11.61 11.99 11.58 11.94 559,414 +0.35(+3.03%)
Jul 19, 2021 11.77 11.85 11.42 11.58 430,904 -0.34(-2.88%)
Jul 16, 2021 11.87 11.97 11.74 11.93 446,003 +0.12(+1.06%)
Jul 15, 2021 11.78 11.85 11.72 11.80 278,063 -0.02(-0.13%)
Jul 14, 2021 11.76 11.86 11.74 11.82 392,104 +0.08(+0.66%)
Jul 13, 2021 11.84 11.94 11.71 11.74 326,378 -0.22(-1.83%)
Jul 12, 2021 11.87 12.01 11.83 11.96 458,797 +0.09(+0.72%)
Jul 09, 2021 11.76 11.89 11.65 11.87 431,326 +0.29(+2.49%)
Jul 08, 2021 11.61 11.76 11.54 11.58 380,051 -0.16(-1.40%)
Jul 07, 2021 11.81 11.83 11.70 11.75 305,025 -0.07(-0.59%)
Jul 06, 2021 11.61 11.84 11.56 11.82 510,353 +0.21(+1.82%)
Jul 02, 2021 11.62 11.64 11.53 11.61 380,131 +0.05(+0.47%)
Jul 01, 2021 11.54 11.67 11.44 11.55 472,647 +0.04(+0.34%)
Jun 30, 2021 11.41 11.56 11.41 11.51 689,944 +0.05(+0.48%)
Jun 29, 2021 11.62 11.66 11.44 11.46 578,115 -0.16(-1.34%)
Jun 28, 2021 11.69 11.69 11.47 11.62 675,409 -0.09(-0.73%)
Jun 25, 2021 11.62 11.82 11.61 11.70 3,065,169 +0.08(+0.67%)
Jun 24, 2021 11.62 11.68 11.54 11.62 616,635 +0.00(+0.00%)
Jun 23, 2021 11.68 11.80 11.62 11.62 668,943 -0.07(-0.63%)
Jun 22, 2021 11.72 11.79 11.53 11.70 786,354 -0.05(-0.39%)
Jun 21, 2021 11.57 11.89 11.54 11.74 699,640 +0.22(+1.94%)
Jun 18, 2021 11.77 11.86 11.48 11.52 3,994,165 -0.38(-3.23%)
Jun 17, 2021 11.99 12.04 11.87 11.90 875,279 -0.08(-0.71%)
Jun 16, 2021 12.11 12.12 11.97 11.99 740,726 -0.09(-0.76%)
Jun 15, 2021 12.24 12.30 12.07 12.08 992,289 -0.15(-1.26%)
Jun 14, 2021 12.03 12.29 12.03 12.24 1,467,700 +0.25(+2.12%)
Jun 11, 2021 12.10 12.14 11.94 11.98 303,751 -0.12(-1.02%)
Jun 10, 2021 12.17 12.17 12.02 12.11 945,439 -0.03(-0.25%)
Jun 09, 2021 11.89 12.17 11.84 12.14 755,120 +0.29(+2.47%)
Jun 08, 2021 11.66 11.90 11.60 11.84 1,558,411 +0.31(+2.67%)
Jun 07, 2021 11.31 11.66 11.31 11.54 788,480 +0.22(+1.97%)
Jun 04, 2021 11.29 11.35 11.20 11.31 367,155 +0.03(+0.27%)
Jun 03, 2021 11.34 11.41 11.17 11.28 365,169 -0.06(-0.54%)
Jun 02, 2021 11.37 11.38 11.29 11.34 407,674 +0.06(+0.55%)
Jun 01, 2021 11.14 11.34 11.08 11.28 396,378 +0.20(+1.81%)
May 28, 2021 11.05 11.14 10.96 11.08 435,832 +0.11(+0.98%)
May 27, 2021 11.17 11.17 10.97 10.97 447,984 -0.18(-1.66%)
May 26, 2021 11.11 11.19 11.09 11.16 414,468 +0.05(+0.42%)
May 25, 2021 11.24 11.29 11.09 11.11 569,852 -0.08(-0.76%)
May 24, 2021 11.16 11.29 11.10 11.20 321,345 +0.08(+0.76%)
May 21, 2021 11.13 11.16 11.04 11.11 483,438 +0.03(+0.28%)
May 20, 2021 10.96 11.13 10.93 11.08 460,119 +0.08(+0.77%)
May 19, 2021 10.93 11.00 10.69 11.00 690,772 +0.04(+0.35%)
May 18, 2021 11.01 11.07 10.91 10.96 574,664 -0.05(-0.42%)
May 17, 2021 11.01 11.06 10.86 11.00 611,501 -0.01(-0.07%)
May 14, 2021 10.95 11.14 10.81 11.01 1,242,863 +0.52(+4.91%)
May 13, 2021 10.47 10.60 10.40 10.50 529,512 +0.10(+0.96%)
May 12, 2021 10.54 10.59 10.37 10.40 403,087 -0.22(-2.10%)
May 11, 2021 10.80 10.80 10.54 10.62 380,257 -0.25(-2.27%)
May 10, 2021 10.97 11.09 10.86 10.87 409,720 +0.01(+0.07%)
May 07, 2021 10.69 10.93 10.66 10.86 977,200 +0.22(+2.10%)
May 06, 2021 10.63 10.83 10.30 10.64 636,713 +0.01(+0.07%)
May 05, 2021 10.63 10.77 10.47 10.63 700,235 -0.14(-1.29%)
May 04, 2021 11.00 11.09 10.73 10.77 459,995 -0.25(-2.24%)
May 03, 2021 11.05 11.09 10.84 11.01 754,671 -0.04(-0.35%)
Apr 30, 2021 10.91 11.09 10.90 11.05 520,564 +0.12(+1.13%)
Apr 29, 2021 11.00 11.12 10.89 10.93 609,066 -0.09(-0.84%)
Apr 28, 2021 10.83 11.06 10.83 11.02 576,097 +0.14(+1.27%)
Apr 27, 2021 11.16 11.20 10.87 10.88 618,099 -0.25(-2.21%)
Apr 26, 2021 11.12 11.24 11.10 11.13 382,580 +0.01(+0.07%)
Apr 23, 2021 11.18 11.21 11.08 11.12 232,733 +0.01(+0.07%)
Apr 22, 2021 11.19 11.28 11.11 11.11 355,572 -0.09(-0.82%)
Apr 21, 2021 11.12 11.30 11.10 11.20 444,185 +0.11(+0.97%)
Apr 20, 2021 10.94 11.10 10.93 11.10 830,290 +0.15(+1.41%)
Apr 19, 2021 10.94 10.98 10.89 10.94 620,332 -0.06(-0.56%)
Apr 16, 2021 10.94 11.08 10.90 11.00 648,950 +0.15(+1.42%)
Apr 15, 2021 10.73 10.87 10.64 10.85 712,442 +0.21(+1.95%)
Apr 14, 2021 10.69 10.79 10.64 10.64 446,199 -0.02(-0.14%)
Apr 13, 2021 10.55 10.72 10.55 10.66 346,902 +0.02(+0.22%)
Apr 12, 2021 10.58 10.64 10.44 10.64 312,083 +0.10(+0.95%)
Apr 09, 2021 10.62 10.63 10.51 10.54 315,639 -0.05(-0.51%)
Apr 08, 2021 10.60 10.67 10.54 10.59 336,910 +0.02(+0.15%)
Apr 07, 2021 10.60 10.67 10.51 10.57 370,610 -0.02(-0.22%)
Apr 06, 2021 10.44 10.61 10.41 10.60 459,191 +0.18(+1.77%)
Apr 05, 2021 10.45 10.53 10.29 10.41 529,943 +0.02(+0.22%)
Apr 01, 2021 10.16 10.39 10.13 10.39 638,165 +0.30(+2.97%)
Mar 31, 2021 10.11 10.19 10.00 10.09 794,413 -0.02(-0.23%)
Mar 30, 2021 9.943 10.17 9.889 10.11 613,970 +0.14(+1.39%)
Mar 29, 2021 10.21 10.23 9.943 9.973 543,363 -0.21(-2.04%)
Mar 26, 2021 10.08 10.23 10.07 10.18 422,844 +0.16(+1.61%)
Mar 25, 2021 10.11 10.11 9.866 10.02 1,448,275 -0.04(-0.38%)
Mar 24, 2021 10.21 10.32 10.05 10.06 1,408,990 -0.11(-1.06%)
Mar 23, 2021 10.19 10.29 10.09 10.17 613,943 -0.07(-0.71%)
Mar 22, 2021 10.17 10.29 10.09 10.24 536,979 +0.04(+0.37%)
Mar 19, 2021 10.22 10.29 10.06 10.20 2,052,059 +0.02(+0.15%)
Mar 18, 2021 10.31 10.42 10.12 10.19 1,087,091 -0.11(-1.10%)
Mar 17, 2021 10.25 10.37 10.10 10.30 1,146,878 +0.09(+0.89%)
Mar 16, 2021 10.19 10.36 10.08 10.21 7,166,410 -0.87(-7.87%)
Mar 15, 2021 10.96 11.12 10.91 11.08 486,916 +0.14(+1.32%)
Mar 12, 2021 10.72 10.94 10.66 10.94 615,802 +0.22(+2.05%)
Mar 11, 2021 10.82 10.83 10.67 10.72 509,943 -0.05(-0.49%)
Mar 10, 2021 10.69 10.84 10.65 10.77 491,550 +0.10(+0.92%)
Mar 09, 2021 10.66 10.72 10.55 10.67 458,722 +0.07(+0.64%)
Mar 08, 2021 10.41 10.68 10.26 10.60 383,805 +0.23(+2.27%)
Mar 05, 2021 10.33 10.38 10.03 10.37 452,318 +0.00(+0.00%)
Mar 04, 2021 10.29 10.56 10.23 10.37 812,686 -0.06(-0.58%)
Mar 03, 2021 10.24 10.43 10.15 10.43 434,650 +0.22(+2.15%)
Mar 02, 2021 10.19 10.31 10.01 10.21 548,007 -0.02(-0.22%)
Mar 01, 2021 10.30 10.39 10.19 10.23 266,345 +0.02(+0.22%)
Feb 26, 2021 10.48 10.58 10.21 10.21 523,438 -0.20(-1.97%)
Feb 25, 2021 10.63 10.80 10.41 10.41 380,409 -0.17(-1.65%)
Feb 24, 2021 10.51 10.71 10.38 10.59 509,728 +0.17(+1.67%)
Feb 23, 2021 10.27 10.58 10.27 10.41 611,346 +0.14(+1.40%)
Feb 22, 2021 10.02 10.34 9.981 10.27 438,981 +0.25(+2.50%)
Feb 19, 2021 10.04 10.10 9.951 10.02 467,228 -0.01(-0.08%)
Feb 18, 2021 10.13 10.22 10.01 10.03 404,789 -0.09(-0.90%)
Feb 17, 2021 10.14 10.20 10.02 10.12 532,933 -0.02(-0.22%)
Feb 16, 2021 10.27 10.27 10.08 10.14 610,106 -0.09(-0.89%)
Feb 12, 2021 10.23 10.33 10.14 10.23 352,433 -0.05(-0.52%)
Feb 11, 2021 10.27 10.42 10.19 10.28 322,914 +0.01(+0.07%)
Feb 10, 2021 10.12 10.41 10.09 10.28 477,867 +0.24(+2.42%)
Feb 09, 2021 10.22 10.24 10.03 10.03 556,945 -0.11(-1.05%)
Feb 08, 2021 9.989 10.22 9.928 10.14 616,155 +0.27(+2.69%)
Feb 05, 2021 9.867 10.02 9.867 9.875 589,017 -0.02(-0.23%)
Feb 04, 2021 9.663 10.02 9.625 9.898 488,645 +0.23(+2.43%)
Feb 03, 2021 9.883 9.883 9.534 9.663 449,026 -0.15(-1.54%)
Feb 02, 2021 9.777 9.913 9.678 9.814 503,051 +0.08(+0.86%)
Feb 01, 2021 9.564 9.754 9.405 9.731 367,734 +0.23(+2.39%)
Jan 29, 2021 9.549 9.716 9.420 9.504 490,715 -0.11(-1.18%)
Jan 28, 2021 9.549 9.739 9.443 9.617 982,062 +0.09(+0.95%)
Jan 27, 2021 9.777 9.845 9.398 9.526 820,867 -0.36(-3.68%)
Jan 26, 2021 10.14 10.14 9.852 9.890 980,989 -0.11(-1.14%)
Jan 25, 2021 10.05 10.18 9.852 10.00 1,375,153 -0.05(-0.45%)
Jan 22, 2021 9.958 10.06 9.852 10.05 381,594 +0.03(+0.30%)
Jan 21, 2021 9.996 10.05 9.814 10.02 361,626 -0.02(-0.23%)
Jan 20, 2021 9.769 10.05 9.761 10.04 233,350 +0.27(+2.79%)
Jan 19, 2021 10.02 10.03 9.708 9.769 334,465 -0.20(-2.05%)
Jan 15, 2021 9.739 10.02 9.670 9.974 505,493 +0.18(+1.86%)
Jan 14, 2021 9.996 10.04 9.777 9.792 325,459 -0.14(-1.45%)
Jan 13, 2021 9.807 9.989 9.777 9.936 1,005,761 +0.17(+1.71%)
Jan 12, 2021 9.822 9.852 9.686 9.769 366,302 -0.02(-0.15%)
Jan 11, 2021 9.610 9.799 9.587 9.784 277,885 +0.17(+1.81%)
Jan 08, 2021 9.640 9.655 9.458 9.610 242,125 +0.03(+0.32%)
Jan 07, 2021 9.655 9.655 9.428 9.580 422,757 -0.02(-0.24%)
Jan 06, 2021 9.648 9.724 9.481 9.602 674,241 +0.01(+0.08%)
Jan 05, 2021 9.443 9.739 9.436 9.595 343,231 +0.11(+1.20%)
Jan 04, 2021 10.04 10.08 9.451 9.481 431,770 -0.42(-4.21%)
Dec 31, 2020 9.898 9.898 9.898 670,809 -0.08(-0.76%)
Dec 30, 2020 9.587 9.996 9.557 9.974 670,809 +0.39(+4.11%)
Dec 29, 2020 9.845 9.943 9.489 9.580 818,801 -0.27(-2.69%)
Dec 28, 2020 10.16 10.19 9.746 9.845 1,040,069 -0.31(-3.06%)
Dec 24, 2020 10.30 10.36 10.10 10.16 205,311 -0.13(-1.25%)
Dec 23, 2020 10.39 10.49 10.26 10.28 532,078 -0.08(-0.79%)
Dec 22, 2020 10.30 10.46 10.23 10.37 236,045 +0.07(+0.65%)
Dec 21, 2020 10.27 10.46 10.16 10.30 393,281 -0.08(-0.79%)
Dec 18, 2020 10.81 10.87 10.37 10.38 1,152,551 -0.46(-4.20%)
Dec 17, 2020 10.84 10.89 10.63 10.84 387,448 +0.07(+0.62%)
Dec 16, 2020 10.93 11.08 10.74 10.77 421,380 -0.10(-0.96%)
Dec 15, 2020 10.75 10.88 10.59 10.87 359,640 +0.21(+1.96%)
Dec 14, 2020 10.65 10.81 10.60 10.67 355,115 +0.01(+0.07%)
Dec 11, 2020 10.72 10.81 10.55 10.66 305,276 -0.07(-0.63%)
Dec 10, 2020 10.66 10.78 10.55 10.72 288,307 +0.04(+0.42%)
Dec 09, 2020 10.84 10.88 10.55 10.68 323,114 -0.10(-0.97%)
Dec 08, 2020 10.71 10.83 10.65 10.78 346,146 +0.14(+1.33%)
Dec 07, 2020 10.70 10.80 10.57 10.64 259,401 +0.02(+0.21%)
Dec 04, 2020 10.58 10.68 10.47 10.62 262,296 +0.16(+1.50%)
Dec 03, 2020 10.25 10.61 10.16 10.46 374,363 +0.31(+3.09%)
Dec 02, 2020 10.19 10.35 10.13 10.15 511,656 -0.08(-0.80%)
Dec 01, 2020 10.37 10.37 10.08 10.23 233,036 +0.01(+0.07%)
Nov 30, 2020 10.27 10.30 10.10 10.22 313,487 +0.04(+0.37%)
Nov 27, 2020 10.33 10.34 10.07 10.19 184,906 -0.13(-1.30%)
Nov 25, 2020 10.57 10.57 10.28 10.32 427,788 -0.25(-2.33%)
Nov 24, 2020 10.72 10.80 10.53 10.57 445,799 +0.06(+0.57%)
Nov 23, 2020 10.57 10.87 10.49 10.51 280,101 +0.13(+1.22%)
Nov 20, 2020 10.37 10.51 10.25 10.38 204,186 -0.13(-1.21%)
Nov 19, 2020 10.31 10.52 10.24 10.51 189,267 +0.14(+1.37%)
Nov 18, 2020 10.61 10.75 10.36 10.37 210,888 -0.25(-2.32%)
Nov 17, 2020 10.68 10.79 10.58 10.61 285,119 -0.22(-2.07%)
Nov 16, 2020 10.89 10.98 10.67 10.84 265,651 +0.22(+2.11%)
Nov 13, 2020 10.43 10.64 10.39 10.61 291,618 +0.27(+2.60%)
Nov 12, 2020 10.51 10.52 10.16 10.34 286,735 -0.24(-2.26%)
Nov 11, 2020 10.62 10.79 10.36 10.58 342,953 -0.02(-0.21%)
Nov 10, 2020 10.12 10.61 9.986 10.61 498,248 +0.56(+5.58%)
Nov 09, 2020 10.55 10.99 10.02 10.05 496,906 +0.29(+2.99%)
Nov 06, 2020 10.40 10.40 9.702 9.754 350,264 -0.36(-3.55%)
Nov 05, 2020 9.649 10.14 9.605 10.11 298,387 +0.28(+2.81%)
Nov 04, 2020 10.08 10.08 9.739 9.836 209,430 -0.07(-0.75%)
Nov 03, 2020 9.649 9.978 9.560 9.911 221,619 +0.43(+4.57%)
Nov 02, 2020 9.455 9.561 9.306 9.478 270,589 +0.19(+2.09%)
Oct 30, 2020 9.321 9.406 9.104 9.284 381,862 -0.09(-0.96%)
Oct 29, 2020 9.194 9.455 9.045 9.373 378,160 +0.16(+1.78%)
Oct 28, 2020 9.545 9.679 9.149 9.209 490,305 -0.52(-5.37%)
Oct 27, 2020 10.16 10.21 9.724 9.732 295,951 -0.40(-3.98%)
Oct 26, 2020 10.02 10.17 9.859 10.13 290,438 +0.06(+0.59%)
Oct 23, 2020 10.08 10.17 10.02 10.08 221,726 +0.06(+0.60%)
Oct 22, 2020 9.874 10.06 9.866 10.02 254,806 +0.09(+0.90%)
Oct 21, 2020 10.11 10.11 9.836 9.926 274,956 -0.16(-1.56%)
Oct 20, 2020 10.16 10.22 9.993 10.08 239,106 +0.05(+0.52%)
Oct 19, 2020 10.33 10.34 9.986 10.03 208,553 -0.19(-1.90%)
Oct 16, 2020 10.44 10.50 10.22 10.22 255,869 -0.23(-2.21%)
Oct 15, 2020 10.24 10.63 10.14 10.46 133,546 +0.15(+1.45%)
Oct 14, 2020 10.40 10.49 10.28 10.31 251,824 -0.15(-1.43%)
Oct 13, 2020 10.83 10.83 10.35 10.46 389,182 -0.37(-3.38%)
Oct 12, 2020 10.74 10.87 10.65 10.82 173,012 +0.10(+0.91%)
Oct 09, 2020 10.83 10.90 10.64 10.72 264,037 -0.01(-0.14%)
Oct 08, 2020 10.55 10.78 10.55 10.74 208,642 +0.21(+1.99%)
Oct 07, 2020 10.68 10.68 10.43 10.53 220,461 -0.03(-0.28%)
Oct 06, 2020 10.68 10.78 10.46 10.56 304,787 -0.05(-0.49%)
Oct 05, 2020 10.62 10.65 10.38 10.61 266,704 -0.06(-0.56%)
Oct 02, 2020 10.08 10.68 10.02 10.67 435,955 +0.42(+4.08%)
Oct 01, 2020 10.01 10.27 9.978 10.25 246,782 +0.17(+1.70%)
Sep 30, 2020 10.28 10.45 10.05 10.08 947,491 -0.07(-0.66%)
Sep 29, 2020 10.18 10.26 9.911 10.15 484,078 +0.00(+0.00%)
Sep 28, 2020 10.11 10.25 10.08 10.15 270,893 +0.22(+2.26%)
Sep 25, 2020 9.620 9.945 9.601 9.926 290,012 +0.25(+2.63%)
Sep 24, 2020 9.411 9.821 9.411 9.672 575,881 +0.25(+2.61%)
Sep 23, 2020 9.941 10.15 9.418 9.425 703,368 -0.46(-4.61%)
Sep 22, 2020 9.704 10.08 9.675 9.881 528,699 +0.18(+1.82%)
Sep 21, 2020 9.727 9.778 9.462 9.704 557,299 -0.22(-2.22%)
Sep 18, 2020 10.07 10.07 9.815 9.925 663,411 -0.11(-1.10%)
Sep 17, 2020 10.03 10.17 9.947 10.04 273,285 -0.06(-0.58%)
Sep 16, 2020 10.19 10.32 10.08 10.09 242,107 -0.10(-1.01%)
Sep 15, 2020 10.17 10.36 10.12 10.20 230,848 -0.01(-0.07%)
Sep 14, 2020 10.01 10.32 9.940 10.20 393,202 +0.37(+3.74%)
Sep 11, 2020 9.852 9.896 9.727 9.837 277,950 +0.01(+0.07%)
Sep 10, 2020 10.04 10.12 9.830 9.830 311,468 -0.14(-1.40%)
Sep 09, 2020 9.888 10.05 9.771 9.969 340,691 +0.22(+2.26%)
Sep 08, 2020 9.844 9.896 9.704 9.749 292,125 -0.12(-1.19%)
Sep 04, 2020 10.02 10.12 9.594 9.866 1,047,784 -0.09(-0.89%)
Sep 03, 2020 10.01 10.28 9.830 9.955 500,385 +0.09(+0.89%)
Sep 02, 2020 9.528 9.910 9.389 9.866 521,958 +0.42(+4.44%)
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.