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

Global Medical REIT Inc (NY: GMRE )

10.16 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 10.43 10.46 10.14 10.16 1,248,272 +0.02(+0.20%)
Sep 18, 2024 10.36 10.37 10.14 10.14 641,023 -0.01(-0.10%)
Sep 17, 2024 10.12 10.30 10.09 10.15 1,133,459 +0.08(+0.79%)
Sep 16, 2024 10.00 10.14 9.830 10.07 593,983 +0.08(+0.80%)
Sep 13, 2024 9.750 10.00 9.720 9.990 324,142 +0.34(+3.52%)
Sep 12, 2024 9.450 9.680 9.415 9.650 378,685 +0.26(+2.77%)
Sep 11, 2024 9.240 9.420 9.230 9.390 495,904 +0.06(+0.64%)
Sep 10, 2024 8.880 9.355 8.840 9.330 506,139 +0.27(+2.98%)
Sep 09, 2024 9.080 9.120 9.030 9.060 264,341 -0.08(-0.88%)
Sep 06, 2024 9.200 9.240 9.070 9.140 230,149 -0.03(-0.33%)
Sep 05, 2024 9.250 9.370 9.160 9.170 231,333 -0.06(-0.65%)
Sep 04, 2024 9.250 9.425 9.200 9.230 361,374 -0.04(-0.43%)
Sep 03, 2024 9.220 9.350 9.220 9.270 316,153 -0.04(-0.43%)
Aug 30, 2024 9.260 9.330 9.205 9.310 251,091 +0.09(+0.98%)
Aug 29, 2024 9.310 9.350 9.220 9.220 316,910 -0.08(-0.86%)
Aug 28, 2024 9.320 9.390 9.250 9.300 450,931 -0.08(-0.85%)
Aug 27, 2024 9.280 9.400 9.250 9.380 307,555 +0.02(+0.21%)
Aug 26, 2024 9.420 9.420 9.340 9.360 239,951 +0.01(+0.11%)
Aug 23, 2024 9.190 9.445 9.160 9.350 582,108 +0.16(+1.74%)
Aug 22, 2024 9.310 9.390 9.180 9.190 500,775 -0.10(-1.08%)
Aug 21, 2024 9.250 9.310 9.200 9.290 151,694 +0.07(+0.76%)
Aug 20, 2024 9.250 9.270 9.180 9.220 222,438 -0.06(-0.65%)
Aug 19, 2024 9.200 9.300 9.180 9.280 256,754 +0.12(+1.31%)
Aug 16, 2024 9.240 9.310 9.140 9.160 260,126 -0.09(-0.97%)
Aug 15, 2024 9.130 9.320 9.070 9.250 423,443 +0.22(+2.44%)
Aug 14, 2024 9.030 9.095 8.990 9.030 376,252 +0.03(+0.33%)
Aug 13, 2024 8.970 9.025 8.915 9.000 221,740 +0.11(+1.24%)
Aug 12, 2024 9.070 9.140 8.790 8.890 414,288 -0.16(-1.77%)
Aug 09, 2024 9.050 9.070 8.960 9.050 188,432 +0.01(+0.11%)
Aug 08, 2024 8.980 9.050 8.920 9.040 319,032 +0.12(+1.35%)
Aug 07, 2024 9.310 9.390 8.905 8.920 401,591 -0.34(-3.67%)
Aug 06, 2024 9.070 9.335 9.030 9.260 233,276 +0.18(+1.98%)
Aug 05, 2024 9.120 9.250 9.010 9.080 426,233 -0.40(-4.22%)
Aug 02, 2024 9.290 9.520 9.250 9.480 307,178 -0.01(-0.11%)
Aug 01, 2024 9.690 9.750 9.420 9.490 444,954 -0.06(-0.63%)
Jul 31, 2024 9.540 9.710 9.495 9.550 653,580 +0.00(+0.00%)
Jul 30, 2024 9.630 9.630 9.450 9.550 457,196 -0.02(-0.21%)
Jul 29, 2024 9.840 9.870 9.570 9.570 274,325 -0.28(-2.84%)
Jul 26, 2024 9.800 9.880 9.740 9.850 210,116 +0.22(+2.28%)
Jul 25, 2024 9.620 9.830 9.600 9.630 247,012 +0.06(+0.63%)
Jul 24, 2024 9.680 9.845 9.570 9.570 265,719 -0.11(-1.14%)
Jul 23, 2024 9.590 9.720 9.540 9.680 248,933 +0.04(+0.41%)
Jul 22, 2024 9.510 9.680 9.421 9.640 271,671 +0.15(+1.58%)
Jul 19, 2024 9.660 9.700 9.480 9.490 244,448 -0.14(-1.45%)
Jul 18, 2024 9.750 9.880 9.605 9.630 283,496 -0.18(-1.83%)
Jul 17, 2024 9.700 9.890 9.700 9.810 378,971 +0.06(+0.62%)
Jul 16, 2024 9.660 9.770 9.570 9.750 317,000 +0.19(+1.99%)
Jul 15, 2024 9.530 9.610 9.490 9.560 344,570 +0.10(+1.06%)
Jul 12, 2024 9.430 9.600 9.400 9.460 409,170 +0.10(+1.07%)
Jul 11, 2024 9.150 9.380 9.030 9.360 423,147 +0.41(+4.58%)
Jul 10, 2024 8.990 9.020 8.910 8.950 233,375 +0.01(+0.11%)
Jul 09, 2024 9.050 9.080 8.930 8.940 323,259 -0.09(-1.00%)
Jul 08, 2024 9.060 9.090 9.010 9.030 425,887 +0.03(+0.33%)
Jul 05, 2024 8.920 9.040 8.900 9.000 231,519 +0.05(+0.56%)
Jul 03, 2024 9.030 9.080 8.950 8.950 114,515 -0.10(-1.10%)
Jul 02, 2024 8.970 9.050 8.930 9.050 285,460 +0.11(+1.23%)
Jul 01, 2024 9.060 9.060 8.820 8.940 371,241 -0.14(-1.54%)
Jun 28, 2024 8.990 9.250 8.990 9.080 980,583 +0.15(+1.68%)
Jun 27, 2024 8.850 8.940 8.825 8.930 258,885 +0.12(+1.36%)
Jun 26, 2024 8.750 8.840 8.690 8.810 526,745 -0.05(-0.56%)
Jun 25, 2024 8.860 8.910 8.750 8.860 459,774 -0.05(-0.56%)
Jun 24, 2024 8.830 8.920 8.780 8.910 243,929 +0.10(+1.14%)
Jun 21, 2024 9.030 9.050 8.770 8.810 637,973 -0.23(-2.54%)
Jun 20, 2024 8.991 9.055 8.937 9.040 322,363 +0.03(+0.33%)
Jun 18, 2024 8.884 9.060 8.884 9.011 366,772 +0.14(+1.54%)
Jun 17, 2024 8.805 8.874 8.688 8.874 300,263 +0.06(+0.67%)
Jun 14, 2024 8.815 8.913 8.786 8.815 318,703 -0.10(-1.10%)
Jun 13, 2024 8.884 8.952 8.864 8.913 438,974 +0.00(+0.00%)
Jun 12, 2024 8.972 9.060 8.913 8.913 355,804 +0.21(+2.47%)
Jun 11, 2024 8.796 8.835 8.698 8.698 276,866 -0.19(-2.09%)
Jun 10, 2024 8.737 8.923 8.669 8.884 392,451 +0.08(+0.89%)
Jun 07, 2024 8.874 8.874 8.766 8.805 417,839 -0.18(-1.96%)
Jun 06, 2024 9.020 9.084 8.962 8.981 551,849 -0.10(-1.08%)
Jun 05, 2024 9.060 9.128 9.025 9.079 303,802 +0.04(+0.43%)
Jun 04, 2024 9.099 9.191 9.030 9.040 636,293 -0.06(-0.64%)
Jun 03, 2024 9.157 9.167 9.030 9.099 418,064 +0.02(+0.22%)
May 31, 2024 9.050 9.157 9.025 9.079 540,497 +0.11(+1.20%)
May 30, 2024 8.874 9.040 8.854 8.972 505,337 +0.15(+1.66%)
May 29, 2024 8.796 8.849 8.669 8.825 501,181 -0.07(-0.77%)
May 28, 2024 8.717 8.923 8.683 8.893 673,291 +0.20(+2.25%)
May 24, 2024 8.542 8.717 8.483 8.698 552,379 +0.23(+2.77%)
May 23, 2024 8.590 8.590 8.366 8.463 404,661 -0.10(-1.14%)
May 22, 2024 8.649 8.659 8.551 8.561 267,159 -0.12(-1.35%)
May 21, 2024 8.678 8.786 8.659 8.678 347,254 -0.06(-0.67%)
May 20, 2024 8.688 8.820 8.678 8.737 228,833 +0.04(+0.45%)
May 17, 2024 8.747 8.747 8.649 8.698 274,022 +0.01(+0.11%)
May 16, 2024 8.590 8.688 8.546 8.688 448,358 +0.10(+1.14%)
May 15, 2024 8.669 8.747 8.581 8.590 291,135 +0.07(+0.80%)
May 14, 2024 8.571 8.669 8.522 8.522 428,139 +0.06(+0.69%)
May 13, 2024 8.727 8.757 8.400 8.463 495,749 -0.22(-2.59%)
May 10, 2024 8.864 8.898 8.688 8.688 350,639 -0.14(-1.55%)
May 09, 2024 8.571 8.884 8.502 8.825 594,153 +0.25(+2.96%)
May 08, 2024 8.248 8.590 8.116 8.571 426,980 +0.29(+3.54%)
May 07, 2024 8.307 8.395 8.268 8.278 376,388 -0.01(-0.12%)
May 06, 2024 8.268 8.321 8.170 8.287 486,386 +0.08(+0.95%)
May 03, 2024 8.219 8.297 8.160 8.209 364,745 +0.07(+0.84%)
May 02, 2024 8.024 8.151 7.985 8.141 277,584 +0.21(+2.59%)
May 01, 2024 7.965 8.112 7.916 7.936 783,493 +0.01(+0.12%)
Apr 30, 2024 8.024 8.048 7.926 7.926 471,078 -0.18(-2.17%)
Apr 29, 2024 8.004 8.160 8.004 8.102 335,928 +0.18(+2.22%)
Apr 26, 2024 7.945 8.024 7.906 7.926 334,173 +0.02(+0.25%)
Apr 25, 2024 7.897 7.985 7.877 7.906 283,761 -0.07(-0.86%)
Apr 24, 2024 7.985 8.009 7.867 7.975 519,332 -0.03(-0.37%)
Apr 23, 2024 8.014 8.102 7.965 8.004 363,752 -0.01(-0.12%)
Apr 22, 2024 8.043 8.090 7.965 8.014 401,038 +0.01(+0.12%)
Apr 19, 2024 7.906 8.048 7.906 8.004 426,371 +0.07(+0.86%)
Apr 18, 2024 7.906 7.965 7.877 7.936 310,487 +0.06(+0.74%)
Apr 17, 2024 7.848 7.965 7.842 7.877 306,689 +0.08(+1.00%)
Apr 16, 2024 7.965 7.980 7.799 7.799 560,987 -0.20(-2.44%)
Apr 15, 2024 8.141 8.170 7.985 7.994 451,139 -0.13(-1.56%)
Apr 12, 2024 8.092 8.141 8.031 8.121 357,111 +0.03(+0.36%)
Apr 11, 2024 8.141 8.180 8.065 8.092 379,153 -0.01(-0.12%)
Apr 10, 2024 8.219 8.268 8.048 8.102 878,968 -0.34(-4.05%)
Apr 09, 2024 8.366 8.483 8.317 8.444 391,954 +0.15(+1.77%)
Apr 08, 2024 8.307 8.395 8.219 8.297 290,009 +0.01(+0.12%)
Apr 05, 2024 8.209 8.361 8.158 8.287 263,552 +0.06(+0.71%)
Apr 04, 2024 8.434 8.482 8.219 8.229 332,838 -0.11(-1.29%)
Apr 03, 2024 8.209 8.375 8.209 8.336 238,185 +0.03(+0.35%)
Apr 02, 2024 8.356 8.405 8.229 8.307 365,491 -0.14(-1.62%)
Apr 01, 2024 8.542 8.551 8.375 8.444 309,525 -0.11(-1.26%)
Mar 28, 2024 8.405 8.605 8.405 8.551 495,750 +0.15(+1.74%)
Mar 27, 2024 8.209 8.444 8.209 8.405 477,609 +0.29(+3.61%)
Mar 26, 2024 8.239 8.273 8.107 8.112 479,587 -0.08(-0.95%)
Mar 25, 2024 8.151 8.229 8.121 8.190 595,246 +0.05(+0.60%)
Mar 22, 2024 8.483 8.512 8.131 8.141 611,231 -0.33(-3.92%)
Mar 21, 2024 8.542 8.600 8.434 8.473 661,997 -0.04(-0.46%)
Mar 20, 2024 8.283 8.550 8.226 8.512 404,463 +0.19(+2.29%)
Mar 19, 2024 8.274 8.379 8.255 8.321 437,562 +0.04(+0.46%)
Mar 18, 2024 8.350 8.417 8.257 8.283 406,389 -0.06(-0.69%)
Mar 15, 2024 8.226 8.360 8.216 8.340 1,043,292 +0.06(+0.69%)
Mar 14, 2024 8.465 8.474 8.216 8.283 685,358 -0.24(-2.80%)
Mar 13, 2024 8.531 8.608 8.503 8.522 352,636 -0.01(-0.11%)
Mar 12, 2024 8.646 8.694 8.488 8.531 590,081 -0.15(-1.76%)
Mar 11, 2024 8.474 8.694 8.441 8.684 425,248 +0.20(+2.36%)
Mar 08, 2024 8.550 8.655 8.426 8.484 428,187 +0.03(+0.34%)
Mar 07, 2024 8.608 8.655 8.426 8.455 334,203 -0.11(-1.34%)
Mar 06, 2024 8.665 8.732 8.560 8.570 341,370 -0.02(-0.22%)
Mar 05, 2024 8.655 8.727 8.589 8.589 361,310 -0.11(-1.32%)
Mar 04, 2024 8.655 8.722 8.570 8.703 277,093 +0.09(+1.00%)
Mar 01, 2024 8.541 8.646 8.465 8.617 311,477 +0.08(+0.89%)
Feb 29, 2024 8.522 8.608 8.465 8.541 512,039 +0.18(+2.17%)
Feb 28, 2024 8.818 8.818 8.293 8.360 856,191 -0.58(-6.51%)
Feb 27, 2024 8.951 9.018 8.884 8.942 306,767 +0.09(+0.97%)
Feb 26, 2024 8.970 9.028 8.827 8.856 329,001 -0.15(-1.69%)
Feb 23, 2024 8.913 9.074 8.856 9.008 337,474 +0.07(+0.75%)
Feb 22, 2024 9.008 9.008 8.904 8.942 307,245 -0.08(-0.85%)
Feb 21, 2024 8.999 9.113 8.980 9.018 285,284 -0.03(-0.32%)
Feb 20, 2024 9.028 9.137 8.989 9.047 336,061 -0.10(-1.04%)
Feb 16, 2024 9.142 9.236 9.075 9.142 287,753 -0.17(-1.84%)
Feb 15, 2024 9.113 9.323 9.113 9.314 369,108 +0.30(+3.28%)
Feb 14, 2024 8.961 9.075 8.913 9.018 348,992 +0.15(+1.72%)
Feb 13, 2024 8.970 8.980 8.694 8.865 489,415 -0.40(-4.33%)
Feb 12, 2024 9.190 9.314 9.180 9.266 306,190 +0.09(+0.94%)
Feb 09, 2024 9.104 9.190 9.028 9.180 288,188 +0.08(+0.84%)
Feb 08, 2024 8.980 9.128 8.946 9.104 391,148 +0.10(+1.17%)
Feb 07, 2024 9.190 9.190 8.961 8.999 502,474 -0.19(-2.08%)
Feb 06, 2024 9.094 9.244 9.085 9.190 301,696 +0.06(+0.63%)
Feb 05, 2024 9.285 9.307 9.133 9.133 368,710 -0.30(-3.14%)
Feb 02, 2024 9.581 9.724 9.362 9.428 416,517 -0.31(-3.23%)
Feb 01, 2024 9.648 9.753 9.529 9.743 681,570 +0.10(+0.99%)
Jan 31, 2024 9.877 9.953 9.638 9.648 346,306 -0.19(-1.94%)
Jan 30, 2024 9.877 9.925 9.796 9.839 221,310 -0.08(-0.77%)
Jan 29, 2024 9.781 9.915 9.734 9.915 234,295 +0.13(+1.37%)
Jan 26, 2024 9.886 9.906 9.734 9.781 267,913 -0.02(-0.19%)
Jan 25, 2024 9.839 9.853 9.676 9.801 359,444 +0.13(+1.38%)
Jan 24, 2024 9.972 9.972 9.662 9.667 289,814 -0.15(-1.55%)
Jan 23, 2024 10.08 10.10 9.753 9.820 366,382 -0.13(-1.34%)
Jan 22, 2024 9.877 10.05 9.853 9.953 330,482 +0.14(+1.46%)
Jan 19, 2024 9.772 9.829 9.667 9.810 269,703 +0.09(+0.88%)
Jan 18, 2024 9.743 9.786 9.591 9.724 258,222 +0.00(+0.00%)
Jan 17, 2024 9.829 9.915 9.562 9.724 334,952 -0.26(-2.58%)
Jan 16, 2024 10.09 10.17 9.963 9.982 744,547 -0.23(-2.24%)
Jan 12, 2024 10.27 10.33 10.17 10.21 227,558 +0.09(+0.85%)
Jan 11, 2024 10.12 10.15 9.996 10.12 290,960 -0.04(-0.38%)
Jan 10, 2024 10.22 10.28 10.14 10.16 380,670 -0.09(-0.84%)
Jan 09, 2024 10.27 10.34 10.19 10.25 285,879 -0.13(-1.29%)
Jan 08, 2024 10.16 10.40 10.16 10.38 268,156 +0.19(+1.87%)
Jan 05, 2024 10.16 10.31 10.09 10.19 254,011 -0.04(-0.37%)
Jan 04, 2024 10.26 10.35 10.23 10.23 205,383 -0.02(-0.19%)
Jan 03, 2024 10.45 10.45 10.23 10.25 310,562 -0.25(-2.36%)
Jan 02, 2024 10.56 10.61 10.46 10.50 351,266 -0.10(-0.90%)
Dec 29, 2023 10.82 10.82 10.59 10.59 333,186 -0.28(-2.55%)
Dec 28, 2023 10.82 10.88 10.76 10.87 241,488 -0.01(-0.09%)
Dec 27, 2023 10.91 10.94 10.82 10.88 284,968 -0.01(-0.09%)
Dec 26, 2023 10.82 10.94 10.74 10.89 407,336 +0.10(+0.97%)
Dec 22, 2023 10.68 10.85 10.68 10.78 491,979 +0.17(+1.59%)
Dec 21, 2023 10.46 10.63 10.42 10.61 453,380 +0.22(+2.16%)
Dec 20, 2023 10.42 10.62 10.38 10.39 538,974 -0.04(-0.36%)
Dec 19, 2023 10.21 10.48 10.21 10.43 404,620 +0.24(+2.39%)
Dec 18, 2023 10.36 10.45 10.16 10.18 454,088 -0.18(-1.72%)
Dec 15, 2023 10.61 10.64 10.29 10.36 891,445 -0.19(-1.78%)
Dec 14, 2023 10.31 10.55 10.27 10.55 606,526 +0.37(+3.59%)
Dec 13, 2023 9.790 10.18 9.687 10.18 487,600 +0.42(+4.32%)
Dec 12, 2023 9.781 9.837 9.706 9.762 236,080 +0.00(+0.00%)
Dec 11, 2023 9.847 9.847 9.734 9.762 274,048 -0.10(-1.04%)
Dec 08, 2023 9.865 9.902 9.762 9.865 330,206 -0.01(-0.09%)
Dec 07, 2023 9.734 9.879 9.650 9.875 255,978 +0.12(+1.25%)
Dec 06, 2023 9.837 10.02 9.725 9.753 502,977 -0.06(-0.57%)
Dec 05, 2023 9.734 9.818 9.640 9.809 363,116 +0.07(+0.67%)
Dec 04, 2023 9.640 9.809 9.612 9.744 446,305 +0.06(+0.58%)
Dec 01, 2023 9.425 9.687 9.359 9.687 381,302 +0.29(+3.09%)
Nov 30, 2023 9.341 9.416 9.284 9.397 268,648 +0.06(+0.60%)
Nov 29, 2023 9.369 9.500 9.331 9.341 270,319 +0.04(+0.40%)
Nov 28, 2023 9.247 9.341 9.172 9.303 198,475 +0.05(+0.51%)
Nov 27, 2023 9.153 9.294 9.135 9.256 239,148 +0.08(+0.92%)
Nov 24, 2023 9.172 9.266 9.116 9.172 165,323 +0.00(+0.00%)
Nov 22, 2023 9.200 9.238 9.127 9.172 192,732 +0.05(+0.51%)
Nov 21, 2023 9.181 9.181 9.074 9.125 299,872 -0.07(-0.71%)
Nov 20, 2023 9.116 9.205 9.041 9.191 336,212 +0.07(+0.82%)
Nov 17, 2023 9.238 9.265 9.110 9.116 328,868 -0.02(-0.21%)
Nov 16, 2023 9.219 9.303 9.125 9.135 373,273 -0.02(-0.20%)
Nov 15, 2023 9.200 9.294 9.115 9.153 402,003 -0.08(-0.91%)
Nov 14, 2023 8.938 9.270 8.928 9.238 522,221 +0.61(+7.06%)
Nov 13, 2023 8.554 8.741 8.524 8.629 352,614 -0.04(-0.43%)
Nov 10, 2023 8.516 8.699 8.469 8.666 264,681 +0.16(+1.87%)
Nov 09, 2023 8.713 8.713 8.507 8.507 278,002 -0.14(-1.63%)
Nov 08, 2023 8.554 8.690 8.549 8.647 294,942 +0.07(+0.87%)
Nov 07, 2023 8.732 8.732 8.516 8.572 379,740 -0.05(-0.54%)
Nov 06, 2023 8.685 8.694 8.581 8.619 230,113 -0.11(-1.29%)
Nov 03, 2023 8.694 8.825 8.657 8.732 367,922 +0.15(+1.75%)
Nov 02, 2023 8.432 8.601 8.391 8.582 299,567 +0.34(+4.09%)
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.