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

Global Medical REIT Inc (NY: GMRE )

8.770 -0.090 (-1.02%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 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 (%)
Oct 30, 2020 9.659 9.748 9.435 9.620 368,492 -0.09(-0.96%)
Oct 29, 2020 9.527 9.798 9.373 9.713 364,919 +0.17(+1.78%)
Oct 28, 2020 9.891 10.03 9.481 9.543 473,137 -0.54(-5.37%)
Oct 27, 2020 10.53 10.58 10.08 10.08 285,589 -0.42(-3.98%)
Oct 26, 2020 10.39 10.54 10.22 10.50 280,268 +0.06(+0.59%)
Oct 23, 2020 10.45 10.54 10.39 10.44 213,963 +0.06(+0.60%)
Oct 22, 2020 10.23 10.43 10.22 10.38 245,884 +0.09(+0.90%)
Oct 21, 2020 10.48 10.48 10.19 10.29 265,328 -0.16(-1.56%)
Oct 20, 2020 10.53 10.59 10.36 10.45 230,734 +0.05(+0.52%)
Oct 19, 2020 10.70 10.72 10.35 10.39 201,250 -0.20(-1.90%)
Oct 16, 2020 10.82 10.88 10.60 10.60 246,910 -0.24(-2.21%)
Oct 15, 2020 10.61 11.01 10.51 10.84 128,870 +0.15(+1.45%)
Oct 14, 2020 10.77 10.87 10.65 10.68 243,007 -0.15(-1.43%)
Oct 13, 2020 11.22 11.22 10.73 10.84 375,555 -0.38(-3.38%)
Oct 12, 2020 11.13 11.27 11.04 11.21 166,954 +0.10(+0.91%)
Oct 09, 2020 11.22 11.30 11.03 11.11 254,792 -0.02(-0.14%)
Oct 08, 2020 10.93 11.18 10.93 11.13 201,337 +0.22(+1.99%)
Oct 07, 2020 11.07 11.07 10.81 10.91 212,742 -0.03(-0.28%)
Oct 06, 2020 11.07 11.17 10.84 10.94 294,115 -0.05(-0.49%)
Oct 05, 2020 11.01 11.04 10.76 11.00 257,365 -0.06(-0.56%)
Oct 02, 2020 10.44 11.07 10.39 11.06 420,691 +0.43(+4.08%)
Oct 01, 2020 10.37 10.64 10.34 10.63 238,141 +0.18(+1.70%)
Sep 30, 2020 10.65 10.83 10.42 10.45 914,315 -0.07(-0.66%)
Sep 29, 2020 10.55 10.63 10.27 10.52 467,128 +0.00(+0.00%)
Sep 28, 2020 10.47 10.62 10.45 10.52 261,408 +0.23(+2.26%)
Sep 25, 2020 9.969 10.31 9.949 10.29 279,857 +0.26(+2.63%)
Sep 24, 2020 9.752 10.18 9.752 10.02 555,718 +0.26(+2.61%)
Sep 23, 2020 10.30 10.52 9.760 9.767 678,740 -0.47(-4.61%)
Sep 22, 2020 10.06 10.44 10.03 10.24 510,187 +0.18(+1.82%)
Sep 21, 2020 10.08 10.13 9.805 10.06 537,786 -0.23(-2.22%)
Sep 18, 2020 10.44 10.44 10.17 10.29 640,182 -0.11(-1.10%)
Sep 17, 2020 10.39 10.54 10.31 10.40 263,716 -0.06(-0.58%)
Sep 16, 2020 10.56 10.69 10.45 10.46 233,630 -0.11(-1.01%)
Sep 15, 2020 10.54 10.74 10.49 10.57 222,765 -0.01(-0.07%)
Sep 14, 2020 10.38 10.70 10.30 10.57 379,435 +0.38(+3.74%)
Sep 11, 2020 10.21 10.25 10.08 10.19 268,218 +0.01(+0.07%)
Sep 10, 2020 10.40 10.49 10.19 10.19 300,563 -0.14(-1.40%)
Sep 09, 2020 10.25 10.41 10.13 10.33 328,762 +0.23(+2.26%)
Sep 08, 2020 10.20 10.25 10.06 10.10 281,896 -0.12(-1.19%)
Sep 04, 2020 10.38 10.48 9.942 10.22 1,011,097 -0.09(-0.89%)
Sep 03, 2020 10.37 10.65 10.19 10.32 482,865 +0.09(+0.89%)
Sep 02, 2020 9.874 10.27 9.729 10.22 503,682 +0.43(+4.44%)
Sep 01, 2020 9.683 9.805 9.614 9.790 309,733 +0.04(+0.39%)
Aug 31, 2020 9.828 9.889 9.683 9.752 582,985 -0.14(-1.39%)
Aug 28, 2020 9.866 9.957 9.721 9.889 769,242 +0.09(+0.93%)
Aug 27, 2020 9.752 10.00 9.721 9.797 653,002 +0.11(+1.18%)
Aug 26, 2020 9.706 9.820 9.599 9.683 297,370 -0.07(-0.70%)
Aug 25, 2020 9.919 9.919 9.683 9.752 338,920 -0.14(-1.46%)
Aug 24, 2020 9.774 9.912 9.622 9.896 216,367 +0.12(+1.25%)
Aug 21, 2020 9.774 9.912 9.584 9.774 259,561 +0.00(+0.00%)
Aug 20, 2020 9.607 9.980 9.584 9.774 258,902 +0.02(+0.23%)
Aug 19, 2020 10.05 10.05 9.706 9.752 235,334 -0.31(-3.03%)
Aug 18, 2020 10.13 10.16 9.858 10.06 817,420 -0.11(-1.05%)
Aug 17, 2020 10.04 10.19 9.996 10.16 218,984 +0.07(+0.68%)
Aug 14, 2020 10.10 10.21 9.988 10.09 189,654 +0.00(+0.00%)
Aug 13, 2020 10.26 10.46 10.00 10.09 217,416 -0.12(-1.19%)
Aug 12, 2020 10.21 10.27 10.06 10.22 304,040 -0.01(-0.07%)
Aug 11, 2020 10.57 10.60 10.16 10.22 449,522 +0.02(+0.15%)
Aug 10, 2020 10.46 10.48 10.07 10.21 376,554 -0.09(-0.89%)
Aug 07, 2020 9.980 10.43 9.820 10.30 766,881 +0.69(+7.22%)
Aug 06, 2020 9.340 10.06 9.332 9.607 391,328 +0.36(+3.87%)
Aug 05, 2020 9.226 9.287 8.989 9.248 487,736 +0.08(+0.92%)
Aug 04, 2020 8.791 9.165 8.768 9.165 433,227 +0.32(+3.62%)
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.