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

Global Medical REIT Inc (NY: GMRE )

9.220 +0.140 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2022 8.039 8.182 7.896 8.182 928,297 +0.12(+1.44%)
Oct 28, 2022 7.824 8.066 7.806 8.066 941,094 +0.24(+3.09%)
Oct 27, 2022 7.770 7.975 7.705 7.824 853,379 +0.16(+2.10%)
Oct 26, 2022 7.663 7.788 7.502 7.663 898,942 +0.03(+0.35%)
Oct 25, 2022 7.153 7.654 7.153 7.636 939,413 +0.52(+7.30%)
Oct 24, 2022 7.036 7.206 6.974 7.117 1,347,385 +0.19(+2.71%)
Oct 21, 2022 7.018 7.018 6.804 6.929 1,179,377 -0.03(-0.39%)
Oct 20, 2022 6.974 7.153 6.938 6.956 654,389 -0.04(-0.64%)
Oct 19, 2022 6.992 7.117 6.902 7.001 1,245,120 -0.02(-0.26%)
Oct 18, 2022 7.054 7.197 6.969 7.018 926,495 +0.11(+1.55%)
Oct 17, 2022 6.750 7.063 6.750 6.911 1,009,794 +0.29(+4.32%)
Oct 14, 2022 6.705 6.745 6.598 6.625 3,145,526 +0.04(+0.54%)
Oct 13, 2022 6.374 6.656 6.275 6.589 1,516,167 +0.18(+2.79%)
Oct 12, 2022 6.526 6.575 6.374 6.410 787,918 -0.14(-2.19%)
Oct 11, 2022 6.526 6.625 6.463 6.553 1,062,864 +0.04(+0.69%)
Oct 10, 2022 6.607 6.723 6.468 6.508 1,204,363 -0.21(-3.20%)
Oct 07, 2022 6.821 6.920 6.660 6.723 1,262,735 -0.20(-2.85%)
Oct 06, 2022 7.430 7.466 6.893 6.920 2,087,867 -0.75(-9.80%)
Oct 05, 2022 7.770 7.770 7.520 7.672 682,228 -0.23(-2.94%)
Oct 04, 2022 7.905 8.172 7.824 7.905 744,940 +0.15(+1.96%)
Oct 03, 2022 7.744 7.869 7.556 7.752 709,847 +0.13(+1.64%)
Sep 30, 2022 7.556 7.717 7.547 7.627 593,478 +0.14(+1.91%)
Sep 29, 2022 7.779 7.779 7.359 7.484 891,607 -0.34(-4.35%)
Sep 28, 2022 7.717 7.940 7.582 7.824 605,090 +0.17(+2.22%)
Sep 27, 2022 8.030 8.030 7.636 7.654 655,184 -0.29(-3.61%)
Sep 26, 2022 8.128 8.191 7.744 7.940 810,155 -0.28(-3.38%)
Sep 23, 2022 8.352 8.419 8.066 8.218 634,418 -0.25(-2.96%)
Sep 22, 2022 8.854 8.871 8.460 8.469 848,882 -0.38(-4.35%)
Sep 21, 2022 8.976 9.090 8.849 8.854 678,865 -0.04(-0.49%)
Sep 20, 2022 8.950 8.959 8.819 8.897 535,722 -0.13(-1.46%)
Sep 19, 2022 9.169 9.178 9.003 9.029 543,043 -0.20(-2.18%)
Sep 16, 2022 9.099 9.239 8.950 9.231 735,288 +0.06(+0.67%)
Sep 15, 2022 9.274 9.370 9.169 9.169 371,394 -0.14(-1.51%)
Sep 14, 2022 9.467 9.515 9.222 9.309 277,558 -0.10(-1.03%)
Sep 13, 2022 9.651 9.678 9.380 9.406 336,597 -0.38(-3.85%)
Sep 12, 2022 9.625 9.862 9.625 9.783 395,664 +0.21(+2.20%)
Sep 09, 2022 9.458 9.607 9.432 9.572 270,460 +0.13(+1.39%)
Sep 08, 2022 9.362 9.482 9.257 9.441 245,133 +0.01(+0.09%)
Sep 07, 2022 9.292 9.472 9.234 9.432 260,822 +0.11(+1.13%)
Sep 06, 2022 9.292 9.344 9.204 9.327 263,058 +0.04(+0.47%)
Sep 02, 2022 9.502 9.552 9.283 9.283 344,422 -0.13(-1.40%)
Sep 01, 2022 9.423 9.450 9.318 9.415 351,734 -0.09(-0.92%)
Aug 31, 2022 9.651 9.669 9.485 9.502 415,902 -0.07(-0.73%)
Aug 30, 2022 9.827 9.862 9.537 9.572 469,508 -0.19(-1.97%)
Aug 29, 2022 9.835 9.870 9.739 9.765 238,585 -0.13(-1.33%)
Aug 26, 2022 10.14 10.21 9.897 9.897 299,566 -0.23(-2.25%)
Aug 25, 2022 9.993 10.13 9.914 10.12 448,478 +0.19(+1.94%)
Aug 24, 2022 10.05 10.09 9.932 9.932 261,151 -0.11(-1.13%)
Aug 23, 2022 10.17 10.20 10.01 10.05 356,994 -0.12(-1.21%)
Aug 22, 2022 10.30 10.32 10.14 10.17 296,047 -0.22(-2.11%)
Aug 19, 2022 10.45 10.50 10.30 10.39 287,081 -0.09(-0.84%)
Aug 18, 2022 10.63 10.69 10.36 10.48 524,513 -0.18(-1.65%)
Aug 17, 2022 10.67 10.71 10.53 10.65 318,317 -0.07(-0.65%)
Aug 16, 2022 10.67 10.80 10.61 10.72 274,742 +0.04(+0.33%)
Aug 15, 2022 10.76 10.81 10.64 10.69 349,294 -0.03(-0.25%)
Aug 12, 2022 10.50 10.71 10.50 10.71 439,313 +0.23(+2.17%)
Aug 11, 2022 10.51 10.61 10.43 10.48 335,689 +0.02(+0.17%)
Aug 10, 2022 10.52 10.55 10.41 10.47 317,734 +0.11(+1.10%)
Aug 09, 2022 10.27 10.37 10.22 10.35 354,775 +0.05(+0.51%)
Aug 08, 2022 10.38 10.47 10.27 10.30 264,605 -0.03(-0.25%)
Aug 05, 2022 10.35 10.50 10.24 10.33 254,503 -0.05(-0.51%)
Aug 04, 2022 10.43 10.55 10.13 10.38 420,926 +0.04(+0.34%)
Aug 03, 2022 10.46 10.55 10.33 10.34 347,750 -0.09(-0.84%)
Aug 02, 2022 10.62 10.70 10.41 10.43 326,646 -0.17(-1.57%)
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.