Skip to main content

Global Medical REIT Inc (NY: GMRE )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.856 7.996 7.716 7.996 949,862 +0.11(+1.44%)
Oct 28, 2022 7.646 7.883 7.629 7.883 962,956 +0.24(+3.09%)
Oct 27, 2022 7.594 7.794 7.531 7.646 873,203 +0.16(+2.10%)
Oct 26, 2022 7.489 7.611 7.332 7.489 919,825 +0.03(+0.35%)
Oct 25, 2022 6.990 7.480 6.990 7.463 961,236 +0.51(+7.30%)
Oct 24, 2022 6.877 7.043 6.815 6.955 1,378,685 +0.18(+2.71%)
Oct 21, 2022 6.859 6.859 6.649 6.772 1,206,774 -0.03(-0.39%)
Oct 20, 2022 6.815 6.990 6.780 6.798 669,591 -0.04(-0.64%)
Oct 19, 2022 6.833 6.955 6.745 6.842 1,274,045 -0.02(-0.26%)
Oct 18, 2022 6.894 7.034 6.811 6.859 948,018 +0.10(+1.55%)
Oct 17, 2022 6.597 6.903 6.597 6.754 1,033,251 +0.28(+4.32%)
Oct 14, 2022 6.553 6.592 6.448 6.474 3,218,597 +0.03(+0.54%)
Oct 13, 2022 6.229 6.505 6.133 6.439 1,551,388 +0.17(+2.79%)
Oct 12, 2022 6.378 6.426 6.229 6.264 806,222 -0.14(-2.19%)
Oct 11, 2022 6.378 6.474 6.317 6.404 1,087,555 +0.04(+0.69%)
Oct 10, 2022 6.457 6.570 6.321 6.360 1,232,341 -0.21(-3.20%)
Oct 07, 2022 6.667 6.763 6.509 6.570 1,292,069 -0.19(-2.85%)
Oct 06, 2022 7.262 7.297 6.737 6.763 2,136,368 -0.73(-9.80%)
Oct 05, 2022 7.594 7.594 7.349 7.498 698,076 -0.23(-2.94%)
Oct 04, 2022 7.725 7.987 7.646 7.725 762,245 +0.15(+1.96%)
Oct 03, 2022 7.568 7.690 7.384 7.576 726,337 +0.12(+1.64%)
Sep 30, 2022 7.384 7.541 7.375 7.454 607,265 +0.14(+1.91%)
Sep 29, 2022 7.603 7.603 7.192 7.314 912,320 -0.33(-4.35%)
Sep 28, 2022 7.541 7.760 7.410 7.646 619,147 +0.17(+2.22%)
Sep 27, 2022 7.848 7.848 7.463 7.480 670,404 -0.28(-3.61%)
Sep 26, 2022 7.944 8.005 7.568 7.760 828,975 -0.27(-3.38%)
Sep 23, 2022 8.163 8.228 7.883 8.031 649,155 -0.24(-2.96%)
Sep 22, 2022 8.653 8.670 8.268 8.276 868,602 -0.38(-4.35%)
Sep 21, 2022 8.773 8.884 8.648 8.653 694,635 -0.04(-0.49%)
Sep 20, 2022 8.747 8.755 8.618 8.695 548,167 -0.13(-1.46%)
Sep 19, 2022 8.961 8.970 8.798 8.824 555,658 -0.20(-2.18%)
Sep 16, 2022 8.892 9.030 8.747 9.021 752,369 +0.06(+0.67%)
Sep 15, 2022 9.064 9.157 8.961 8.961 380,022 -0.14(-1.51%)
Sep 14, 2022 9.252 9.299 9.012 9.098 284,006 -0.09(-1.03%)
Sep 13, 2022 9.432 9.458 9.167 9.192 344,416 -0.37(-3.85%)
Sep 12, 2022 9.406 9.638 9.406 9.561 404,856 +0.21(+2.20%)
Sep 09, 2022 9.244 9.389 9.218 9.355 276,743 +0.13(+1.39%)
Sep 08, 2022 9.149 9.267 9.047 9.227 250,827 +0.01(+0.09%)
Sep 07, 2022 9.081 9.257 9.024 9.218 266,881 +0.10(+1.13%)
Sep 06, 2022 9.081 9.132 8.995 9.115 269,169 +0.04(+0.47%)
Sep 02, 2022 9.287 9.335 9.072 9.072 352,423 -0.13(-1.40%)
Sep 01, 2022 9.209 9.235 9.107 9.201 359,905 -0.09(-0.92%)
Aug 31, 2022 9.432 9.449 9.269 9.287 425,563 -0.07(-0.73%)
Aug 30, 2022 9.604 9.638 9.321 9.355 480,415 -0.19(-1.97%)
Aug 29, 2022 9.612 9.646 9.518 9.544 244,127 -0.13(-1.33%)
Aug 26, 2022 9.912 9.980 9.672 9.672 306,525 -0.22(-2.25%)
Aug 25, 2022 9.766 9.899 9.689 9.895 458,896 +0.19(+1.94%)
Aug 24, 2022 9.826 9.861 9.706 9.706 267,218 -0.11(-1.13%)
Aug 23, 2022 9.938 9.972 9.785 9.818 365,287 -0.12(-1.21%)
Aug 22, 2022 10.07 10.08 9.908 9.938 302,924 -0.21(-2.11%)
Aug 19, 2022 10.21 10.26 10.07 10.15 293,750 -0.09(-0.84%)
Aug 18, 2022 10.39 10.44 10.12 10.24 536,698 -0.17(-1.65%)
Aug 17, 2022 10.43 10.47 10.29 10.41 325,712 -0.07(-0.65%)
Aug 16, 2022 10.43 10.55 10.37 10.48 281,124 +0.03(+0.33%)
Aug 15, 2022 10.51 10.56 10.40 10.44 357,408 -0.03(-0.25%)
Aug 12, 2022 10.26 10.47 10.26 10.47 449,518 +0.22(+2.17%)
Aug 11, 2022 10.27 10.37 10.19 10.25 343,487 +0.02(+0.17%)
Aug 10, 2022 10.28 10.31 10.17 10.23 325,115 +0.11(+1.10%)
Aug 09, 2022 10.04 10.13 9.989 10.12 363,017 +0.05(+0.51%)
Aug 08, 2022 10.14 10.23 10.04 10.07 270,751 -0.03(-0.25%)
Aug 05, 2022 10.12 10.26 10.01 10.09 260,415 -0.05(-0.51%)
Aug 04, 2022 10.19 10.31 9.903 10.14 430,704 +0.03(+0.34%)
Aug 03, 2022 10.22 10.31 10.09 10.11 355,829 -0.09(-0.84%)
Aug 02, 2022 10.38 10.46 10.17 10.19 334,234 -0.16(-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.