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

Global Medical REIT Inc (NY: GMRE )

9.880 +0.060 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2023 8.029 8.132 7.992 8.113 267,125 +0.12(+1.52%)
Oct 30, 2023 7.963 8.048 7.879 7.992 220,113 +0.07(+0.83%)
Oct 27, 2023 7.992 7.992 7.889 7.926 299,481 -0.04(-0.47%)
Oct 26, 2023 7.945 8.038 7.917 7.963 180,259 +0.07(+0.83%)
Oct 25, 2023 7.973 8.010 7.879 7.898 330,010 -0.14(-1.75%)
Oct 24, 2023 8.067 8.141 7.968 8.038 343,120 +0.06(+0.70%)
Oct 23, 2023 8.067 8.151 7.973 7.982 335,121 -0.15(-1.84%)
Oct 20, 2023 8.179 8.268 8.113 8.132 322,209 -0.01(-0.12%)
Oct 19, 2023 8.198 8.338 8.132 8.141 275,960 -0.09(-1.14%)
Oct 18, 2023 8.413 8.432 8.235 8.235 147,919 -0.26(-3.09%)
Oct 17, 2023 8.310 8.516 8.310 8.497 310,515 +0.13(+1.57%)
Oct 16, 2023 8.432 8.460 8.305 8.366 207,608 -0.01(-0.11%)
Oct 13, 2023 8.423 8.423 8.310 8.376 163,219 -0.05(-0.56%)
Oct 12, 2023 8.582 8.582 8.348 8.423 217,545 -0.16(-1.86%)
Oct 11, 2023 8.582 8.704 8.516 8.582 421,936 +0.11(+1.33%)
Oct 10, 2023 8.273 8.563 8.249 8.469 575,314 +0.23(+2.84%)
Oct 09, 2023 8.085 8.291 8.085 8.235 379,347 +0.08(+1.03%)
Oct 06, 2023 8.170 8.263 8.085 8.151 382,951 -0.09(-1.14%)
Oct 05, 2023 8.170 8.254 8.151 8.245 289,053 +0.07(+0.92%)
Oct 04, 2023 8.104 8.184 8.040 8.170 322,423 +0.09(+1.16%)
Oct 03, 2023 8.254 8.273 8.057 8.076 384,339 -0.22(-2.71%)
Oct 02, 2023 8.423 8.423 8.235 8.301 352,881 -0.10(-1.23%)
Sep 29, 2023 8.460 8.516 8.273 8.404 385,562 +0.05(+0.56%)
Sep 28, 2023 8.216 8.404 8.216 8.357 232,066 +0.12(+1.48%)
Sep 27, 2023 8.301 8.394 8.212 8.235 302,333 -0.03(-0.34%)
Sep 26, 2023 8.385 8.460 8.240 8.263 328,051 -0.20(-2.33%)
Sep 25, 2023 8.404 8.460 8.404 8.460 197,986 +0.03(+0.33%)
Sep 22, 2023 8.479 8.591 8.432 8.432 230,894 -0.04(-0.44%)
Sep 21, 2023 8.638 8.694 8.460 8.469 374,277 -0.27(-3.11%)
Sep 20, 2023 8.805 8.961 8.732 8.741 384,456 +0.01(+0.10%)
Sep 19, 2023 8.695 8.770 8.668 8.732 266,374 +0.06(+0.74%)
Sep 18, 2023 8.805 8.805 8.668 8.668 295,797 -0.14(-1.56%)
Sep 15, 2023 8.943 8.979 8.787 8.805 880,577 -0.20(-2.24%)
Sep 14, 2023 8.860 9.126 8.833 9.007 524,577 +0.25(+2.82%)
Sep 13, 2023 8.778 8.859 8.741 8.759 257,490 -0.02(-0.21%)
Sep 12, 2023 8.704 8.851 8.704 8.778 208,841 +0.03(+0.31%)
Sep 11, 2023 8.704 8.778 8.639 8.750 411,389 +0.11(+1.27%)
Sep 08, 2023 8.677 8.727 8.549 8.640 257,700 +0.00(+0.00%)
Sep 07, 2023 8.686 8.720 8.604 8.640 307,716 -0.05(-0.53%)
Sep 06, 2023 8.686 8.723 8.599 8.686 239,771 +0.03(+0.32%)
Sep 05, 2023 8.796 8.837 8.659 8.659 301,857 -0.20(-2.28%)
Sep 01, 2023 8.924 8.973 8.842 8.860 266,440 -0.01(-0.10%)
Aug 31, 2023 9.007 9.043 8.860 8.869 278,269 -0.15(-1.63%)
Aug 30, 2023 8.833 9.016 8.814 9.016 299,619 +0.12(+1.34%)
Aug 29, 2023 8.686 8.906 8.640 8.897 252,147 +0.24(+2.75%)
Aug 28, 2023 8.576 8.704 8.567 8.659 240,854 +0.10(+1.18%)
Aug 25, 2023 8.558 8.594 8.485 8.558 162,963 +0.03(+0.32%)
Aug 24, 2023 8.540 8.718 8.521 8.530 337,843 -0.01(-0.11%)
Aug 23, 2023 8.347 8.558 8.329 8.540 222,684 +0.18(+2.19%)
Aug 22, 2023 8.365 8.420 8.269 8.356 401,316 +0.05(+0.55%)
Aug 21, 2023 8.485 8.485 8.293 8.310 244,992 -0.15(-1.73%)
Aug 18, 2023 8.402 8.485 8.375 8.457 370,855 -0.03(-0.32%)
Aug 17, 2023 8.585 8.649 8.485 8.485 258,413 -0.10(-1.17%)
Aug 16, 2023 8.723 8.796 8.585 8.585 303,965 -0.12(-1.37%)
Aug 15, 2023 8.879 8.897 8.695 8.704 414,398 -0.23(-2.56%)
Aug 14, 2023 8.998 9.016 8.924 8.933 258,891 -0.13(-1.42%)
Aug 11, 2023 9.053 9.089 8.988 9.062 317,749 -0.01(-0.10%)
Aug 10, 2023 9.163 9.236 9.048 9.071 303,486 -0.01(-0.10%)
Aug 09, 2023 9.135 9.181 9.071 9.080 267,088 -0.04(-0.40%)
Aug 08, 2023 9.373 9.373 9.080 9.117 362,261 -0.31(-3.30%)
Aug 07, 2023 9.428 9.492 9.332 9.428 348,363 -0.01(-0.10%)
Aug 04, 2023 9.392 9.575 9.382 9.437 398,356 +0.13(+1.38%)
Aug 03, 2023 9.071 9.364 8.897 9.309 507,975 +0.46(+5.18%)
Aug 02, 2023 8.888 8.979 8.842 8.851 207,544 -0.15(-1.63%)
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.