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

Global Medical REIT Inc. Common Stock (NY: GMRE )

7.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 7.520 7.520 7.330 7.520 1,004,563 -0.11(-1.44%)
Jan 08, 2025 7.650 7.680 7.540 7.630 582,680 -0.07(-0.91%)
Jan 07, 2025 7.620 7.720 7.555 7.700 974,022 +0.10(+1.32%)
Jan 06, 2025 7.630 7.770 7.590 7.600 711,872 -0.06(-0.78%)
Jan 03, 2025 7.580 7.680 7.520 7.660 489,695 +0.07(+0.92%)
Jan 02, 2025 7.730 7.750 7.520 7.590 549,540 -0.13(-1.68%)
Dec 31, 2024 7.720 0 +0.19(+2.52%)
Dec 30, 2024 7.570 7.585 7.430 7.530 911,572 -0.08(-1.05%)
Dec 27, 2024 7.770 7.840 7.530 7.610 830,957 -0.21(-2.69%)
Dec 26, 2024 7.800 7.850 7.730 7.820 584,443 -0.05(-0.64%)
Dec 24, 2024 7.770 7.890 7.730 7.870 392,385 +0.07(+0.90%)
Dec 23, 2024 7.890 7.890 7.725 7.800 833,328 -0.06(-0.76%)
Dec 20, 2024 7.690 7.940 7.680 7.860 1,442,570 +0.07(+0.90%)
Dec 19, 2024 7.907 8.014 7.780 7.790 710,848 -0.12(-1.48%)
Dec 18, 2024 8.248 8.355 7.897 7.907 595,100 -0.33(-4.02%)
Dec 17, 2024 8.131 8.243 8.098 8.238 452,747 +0.06(+0.71%)
Dec 16, 2024 8.209 8.257 8.180 8.180 507,875 -0.06(-0.71%)
Dec 13, 2024 8.228 8.262 8.116 8.238 395,696 -0.02(-0.24%)
Dec 12, 2024 8.326 8.423 8.243 8.257 398,188 -0.07(-0.82%)
Dec 11, 2024 8.374 8.389 8.243 8.326 571,571 -0.03(-0.35%)
Dec 10, 2024 8.296 8.433 8.180 8.355 424,891 +0.03(+0.35%)
Dec 09, 2024 8.326 8.384 8.306 8.326 368,117 +0.01(+0.12%)
Dec 06, 2024 8.491 8.491 8.257 8.316 376,029 -0.15(-1.73%)
Dec 05, 2024 8.501 8.530 8.403 8.462 374,480 -0.07(-0.80%)
Dec 04, 2024 8.530 8.530 8.447 8.530 244,566 -0.01(-0.11%)
Dec 03, 2024 8.550 8.608 8.438 8.540 299,616 -0.01(-0.11%)
Dec 02, 2024 8.647 8.647 8.438 8.550 376,686 -0.11(-1.24%)
Nov 29, 2024 8.647 8.735 8.647 8.657 162,809 +0.03(+0.34%)
Nov 27, 2024 8.637 8.749 8.627 8.627 409,613 +0.06(+0.68%)
Nov 26, 2024 8.559 8.618 8.520 8.569 259,509 -0.06(-0.68%)
Nov 25, 2024 8.530 8.705 8.530 8.627 488,013 +0.16(+1.84%)
Nov 22, 2024 8.530 8.550 8.418 8.472 418,914 -0.03(-0.34%)
Nov 21, 2024 8.413 8.545 8.399 8.501 273,125 +0.09(+1.04%)
Nov 20, 2024 8.403 8.438 8.310 8.413 330,934 -0.03(-0.35%)
Nov 19, 2024 8.335 8.506 8.306 8.442 393,344 +0.09(+1.05%)
Nov 18, 2024 8.326 8.384 7.994 8.355 705,156 -0.05(-0.58%)
Nov 15, 2024 8.472 8.506 8.365 8.403 357,342 -0.04(-0.46%)
Nov 14, 2024 8.686 8.686 8.413 8.442 378,826 -0.21(-2.47%)
Nov 13, 2024 8.608 8.861 8.608 8.657 516,883 +0.10(+1.14%)
Nov 12, 2024 8.618 8.700 8.423 8.559 486,058 -0.10(-1.12%)
Nov 11, 2024 8.735 8.793 8.652 8.657 328,308 -0.07(-0.78%)
Nov 08, 2024 8.793 8.842 8.686 8.725 802,343 -0.02(-0.22%)
Nov 07, 2024 8.988 8.988 8.598 8.744 593,752 -0.26(-2.92%)
Nov 06, 2024 9.105 9.153 8.861 9.007 535,292 +0.03(+0.33%)
Nov 05, 2024 8.861 8.988 8.773 8.978 271,073 +0.12(+1.32%)
Nov 04, 2024 8.764 8.934 8.764 8.861 255,422 +0.12(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.