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

Global Medical REIT Inc (NY: GMRE )

9.080 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2022 8.773 9.042 8.657 9.042 686,239 +0.24(+2.75%)
Nov 29, 2022 8.594 8.860 8.513 8.800 724,474 +0.21(+2.40%)
Nov 28, 2022 8.773 8.845 8.558 8.594 777,951 -0.22(-2.54%)
Nov 25, 2022 8.701 8.818 8.684 8.818 546,466 +0.28(+3.25%)
Nov 23, 2022 8.522 8.594 8.424 8.540 535,603 +0.03(+0.32%)
Nov 22, 2022 8.424 8.558 8.370 8.513 454,717 +0.15(+1.82%)
Nov 21, 2022 8.406 8.460 8.200 8.361 672,267 -0.04(-0.53%)
Nov 18, 2022 8.531 8.585 8.366 8.406 667,267 +0.04(+0.43%)
Nov 17, 2022 8.254 8.379 8.155 8.370 557,871 -0.04(-0.43%)
Nov 16, 2022 8.370 8.473 8.325 8.406 727,970 +0.04(+0.43%)
Nov 15, 2022 8.657 8.683 8.200 8.370 886,893 -0.14(-1.68%)
Nov 14, 2022 8.585 8.634 8.415 8.513 748,350 -0.07(-0.83%)
Nov 11, 2022 8.639 8.719 8.513 8.585 881,148 -0.03(-0.31%)
Nov 10, 2022 8.343 8.701 8.227 8.612 919,677 +0.59(+7.37%)
Nov 09, 2022 7.985 8.111 7.928 8.021 686,722 -0.03(-0.33%)
Nov 08, 2022 8.146 8.308 7.940 8.048 681,979 -0.10(-1.21%)
Nov 07, 2022 8.012 8.169 8.008 8.146 693,480 +0.20(+2.48%)
Nov 04, 2022 8.048 8.066 7.744 7.949 1,023,908 -0.11(-1.33%)
Nov 03, 2022 7.869 8.254 7.815 8.057 1,290,268 +0.25(+3.21%)
Nov 02, 2022 8.066 7.788 7.806 655,719 -0.32(-3.96%)
Nov 01, 2022 8.218 8.281 7.976 8.128 644,935 -0.05(-0.66%)
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%)
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.