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

Global Medical REIT Inc (NY: GMRE )

8.800 -0.060 (-0.68%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Nov 30, 2022 8.574 8.836 8.460 8.836 702,181 +0.24(+2.75%)
Nov 29, 2022 8.399 8.658 8.320 8.600 741,303 +0.20(+2.40%)
Nov 28, 2022 8.574 8.644 8.364 8.399 796,023 -0.22(-2.54%)
Nov 25, 2022 8.504 8.618 8.486 8.618 559,160 +0.27(+3.25%)
Nov 23, 2022 8.329 8.399 8.233 8.346 548,046 +0.03(+0.32%)
Nov 22, 2022 8.233 8.364 8.180 8.320 465,280 +0.15(+1.82%)
Nov 21, 2022 8.215 8.268 8.014 8.171 687,884 -0.04(-0.53%)
Nov 18, 2022 8.338 8.390 8.176 8.215 682,768 +0.04(+0.43%)
Nov 17, 2022 8.066 8.189 7.970 8.180 570,830 -0.04(-0.43%)
Nov 16, 2022 8.180 8.281 8.136 8.215 744,881 +0.04(+0.43%)
Nov 15, 2022 8.460 8.486 8.014 8.180 907,496 -0.14(-1.68%)
Nov 14, 2022 8.390 8.438 8.224 8.320 765,734 -0.07(-0.83%)
Nov 11, 2022 8.443 8.521 8.320 8.390 901,618 -0.03(-0.31%)
Nov 10, 2022 8.154 8.504 8.040 8.416 941,041 +0.58(+7.37%)
Nov 09, 2022 7.804 7.926 7.748 7.839 702,674 -0.03(-0.33%)
Nov 08, 2022 7.961 8.119 7.760 7.865 697,821 -0.10(-1.21%)
Nov 07, 2022 7.830 7.983 7.826 7.961 709,590 +0.19(+2.48%)
Nov 04, 2022 7.865 7.883 7.568 7.769 1,047,693 -0.10(-1.33%)
Nov 03, 2022 7.690 8.066 7.638 7.874 1,320,241 +0.24(+3.21%)
Nov 02, 2022 7.883 7.611 7.629 670,951 -0.31(-3.96%)
Nov 01, 2022 8.031 8.093 7.795 7.944 659,917 -0.05(-0.66%)
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%)
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.