Historical Stock Prices

GMRE 
$8.87
*  
0.31
3.38%
Get GMRE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GMRE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 9.22 9.28 8.64 8.87 59,406
01/12/2017 8.95 9.45 8.88 9.18 178,929
01/11/2017 9.16 9.179 8.88 8.96 57,340
01/10/2017 9.24 9.35 8.9501 9.15 58,699
01/09/2017 9.03 9.32 8.85 9.06 175,124
01/06/2017 8.73 9.25 8.58 9.03 81,489
01/05/2017 9.04 9.14 8.63 8.71 89,994
01/04/2017 8.9 9.24 8.76 9.11 165,779
01/03/2017 8.94 9.2251 8.74 8.93 74,726
12/30/2016 9.1 9.4777 8.79 8.92 76,794
12/29/2016 8.73 9.19 8.691 9.16 80,215
12/28/2016 9.14 9.14 8.54 8.67 96,927
12/27/2016 9.27 9.61 9.13 9.19 97,487
12/23/2016 9.02 9.37 8.85 9.31 40,478
12/22/2016 9.09 9.2 8.96 9.04 67,929
12/21/2016 9.63 9.7 9.31 9.35 81,422
12/20/2016 9.54 9.77 9.5 9.63 291,135
12/19/2016 9.89 9.89 9.5099 9.56 150,459
12/16/2016 9.51 9.88 9.11 9.88 3,066,406
12/15/2016 9.55 9.6 9.41 9.5 251,662
12/14/2016 9.25 9.72 9.12 9.5 342,240
12/13/2016 9.2 9.56 9.03 9.51 258,341
12/12/2016 8.49 9.46 8.49 9.16 229,026
12/09/2016 8.59 8.64 8.3001 8.49 59,597
12/08/2016 8.31 8.64 8.22 8.55 84,729
12/07/2016 8.31 8.42 7.81 8.3 102,979
12/06/2016 7.84 8.39 7.58 8.25 128,741
12/05/2016 7.3 8.03 7.21 7.81 345,480
12/02/2016 7.19 7.3899 7.15 7.21 266,922
12/01/2016 7.37 7.4 7.12 7.21 212,192
11/30/2016 7.35 7.61 7.2299 7.31 261,652
11/29/2016 7.28 7.55 7.17 7.33 112,308
11/28/2016 7.5 7.629 7.22 7.32 152,454
11/25/2016 7.32 7.48 7.32 7.42 26,943
11/23/2016 7.5 7.5 7.33 7.36 96,516
11/22/2016 7.21 7.6462 7.21 7.52 231,933
11/21/2016 7.25 7.27 7.17 7.23 146,066
11/18/2016 7.23 7.4 7.22 7.25 180,579
11/17/2016 7.24 7.28 7.121 7.23 111,257
11/16/2016 7.25 7.33 7.1 7.23 133,249
11/15/2016 7.51 7.6 7.04 7.24 153,626
11/14/2016 7.73 7.82 7.47 7.6 341,222
11/11/2016 7.75 8 7.4 7.79 316,509
11/10/2016 8.24 8.32 6.7311 7.82 476,074
11/09/2016 8.43 8.6 8.2784 8.51 107,915
11/08/2016 8.46 8.62 8.33 8.56 63,058
11/07/2016 8.42 8.6 8.33 8.5 108,202
11/04/2016 8.47 8.51 8.2 8.32 126,058
11/03/2016 8.86 8.86 8.42 8.44 137,415
11/02/2016 9.25 9.2675 8.75 8.78 74,017
11/01/2016 9.62 9.73 9.11 9.22 101,151
10/31/2016 9.2 9.75 9.11 9.75 231,179
10/28/2016 9.1 9.36 9.04 9.2 56,781
10/27/2016 9.25 9.27 9.06 9.1 40,390
10/26/2016 9.22 9.315 9.13 9.21 31,997
10/25/2016 9.21 9.5152 9.11 9.22 72,669
10/24/2016 9.29 9.399 9.2162 9.26 67,046
10/21/2016 9.2 9.35 9.15 9.2 95,769
10/20/2016 9.41 9.41 9.17 9.21 84,665
10/19/2016 9.46 9.625 9.33 9.4 40,777
10/18/2016 9.5 9.675 9.42 9.44 58,650
10/17/2016 9.37 9.53 9.22 9.46 94,515
10/14/2016 9.26 9.55 9.16 9.39 102,232
10/13/2016 9.1 9.48 8.98 9.27 87,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?