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

Global Medical REIT Inc (NY: GMRE )

8.810 -0.230 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
Jun 20, 2024 8.991 9.055 8.937 9.040 322,363 +0.03(+0.33%)
Jun 18, 2024 8.884 9.060 8.884 9.011 366,772 +0.14(+1.54%)
Jun 17, 2024 8.805 8.874 8.688 8.874 300,263 +0.06(+0.67%)
Jun 14, 2024 8.815 8.913 8.786 8.815 318,703 -0.10(-1.10%)
Jun 13, 2024 8.884 8.952 8.864 8.913 438,974 +0.00(+0.00%)
Jun 12, 2024 8.972 9.060 8.913 8.913 355,804 +0.21(+2.47%)
Jun 11, 2024 8.796 8.835 8.698 8.698 276,866 -0.19(-2.09%)
Jun 10, 2024 8.737 8.923 8.669 8.884 392,451 +0.08(+0.89%)
Jun 07, 2024 8.874 8.874 8.766 8.805 417,839 -0.18(-1.96%)
Jun 06, 2024 9.020 9.084 8.962 8.981 551,849 -0.10(-1.08%)
Jun 05, 2024 9.060 9.128 9.025 9.079 303,802 +0.04(+0.43%)
Jun 04, 2024 9.099 9.191 9.030 9.040 636,293 -0.06(-0.64%)
Jun 03, 2024 9.157 9.167 9.030 9.099 418,064 +0.02(+0.22%)
May 31, 2024 9.050 9.157 9.025 9.079 540,497 +0.11(+1.20%)
May 30, 2024 8.874 9.040 8.854 8.972 505,337 +0.15(+1.66%)
May 29, 2024 8.796 8.849 8.669 8.825 501,181 -0.07(-0.77%)
May 28, 2024 8.717 8.923 8.683 8.893 673,291 +0.20(+2.25%)
May 24, 2024 8.542 8.717 8.483 8.698 552,379 +0.23(+2.77%)
May 23, 2024 8.590 8.590 8.366 8.463 404,661 -0.10(-1.14%)
May 22, 2024 8.649 8.659 8.551 8.561 267,159 -0.12(-1.35%)
May 21, 2024 8.678 8.786 8.659 8.678 347,254 -0.06(-0.67%)
May 20, 2024 8.688 8.820 8.678 8.737 228,833 +0.04(+0.45%)
May 17, 2024 8.747 8.747 8.649 8.698 274,022 +0.01(+0.11%)
May 16, 2024 8.590 8.688 8.546 8.688 448,358 +0.10(+1.14%)
May 15, 2024 8.669 8.747 8.581 8.590 291,135 +0.07(+0.80%)
May 14, 2024 8.571 8.669 8.522 8.522 428,139 +0.06(+0.69%)
May 13, 2024 8.727 8.757 8.400 8.463 495,749 -0.22(-2.59%)
May 10, 2024 8.864 8.898 8.688 8.688 350,639 -0.14(-1.55%)
May 09, 2024 8.571 8.884 8.502 8.825 594,153 +0.25(+2.96%)
May 08, 2024 8.248 8.590 8.116 8.571 426,980 +0.29(+3.54%)
May 07, 2024 8.307 8.395 8.268 8.278 376,388 -0.01(-0.12%)
May 06, 2024 8.268 8.321 8.170 8.287 486,386 +0.08(+0.95%)
May 03, 2024 8.219 8.297 8.160 8.209 364,745 +0.07(+0.84%)
May 02, 2024 8.024 8.151 7.985 8.141 277,584 +0.21(+2.59%)
May 01, 2024 7.965 8.112 7.916 7.936 783,493 +0.01(+0.12%)
Apr 30, 2024 8.024 8.048 7.926 7.926 471,078 -0.18(-2.17%)
Apr 29, 2024 8.004 8.160 8.004 8.102 335,928 +0.18(+2.22%)
Apr 26, 2024 7.945 8.024 7.906 7.926 334,173 +0.02(+0.25%)
Apr 25, 2024 7.897 7.985 7.877 7.906 283,761 -0.07(-0.86%)
Apr 24, 2024 7.985 8.009 7.867 7.975 519,332 -0.03(-0.37%)
Apr 23, 2024 8.014 8.102 7.965 8.004 363,752 -0.01(-0.12%)
Apr 22, 2024 8.043 8.090 7.965 8.014 401,038 +0.01(+0.12%)
Apr 19, 2024 7.906 8.048 7.906 8.004 426,371 +0.07(+0.86%)
Apr 18, 2024 7.906 7.965 7.877 7.936 310,487 +0.06(+0.74%)
Apr 17, 2024 7.848 7.965 7.842 7.877 306,689 +0.08(+1.00%)
Apr 16, 2024 7.965 7.980 7.799 7.799 560,987 -0.20(-2.44%)
Apr 15, 2024 8.141 8.170 7.985 7.994 451,139 -0.13(-1.56%)
Apr 12, 2024 8.092 8.141 8.031 8.121 357,111 +0.03(+0.36%)
Apr 11, 2024 8.141 8.180 8.065 8.092 379,153 -0.01(-0.12%)
Apr 10, 2024 8.219 8.268 8.048 8.102 878,968 -0.34(-4.05%)
Apr 09, 2024 8.366 8.483 8.317 8.444 391,954 +0.15(+1.77%)
Apr 08, 2024 8.307 8.395 8.219 8.297 290,009 +0.01(+0.12%)
Apr 05, 2024 8.209 8.361 8.158 8.287 263,552 +0.06(+0.71%)
Apr 04, 2024 8.434 8.482 8.219 8.229 332,838 -0.11(-1.29%)
Apr 03, 2024 8.209 8.375 8.209 8.336 238,185 +0.03(+0.35%)
Apr 02, 2024 8.356 8.405 8.229 8.307 365,491 -0.14(-1.62%)
Apr 01, 2024 8.542 8.551 8.375 8.444 309,525 -0.11(-1.26%)
Mar 28, 2024 8.405 8.605 8.405 8.551 495,750 +0.15(+1.74%)
Mar 27, 2024 8.209 8.444 8.209 8.405 477,609 +0.29(+3.61%)
Mar 26, 2024 8.239 8.273 8.107 8.112 479,587 -0.08(-0.95%)
Mar 25, 2024 8.151 8.229 8.121 8.190 595,246 +0.05(+0.60%)
Mar 22, 2024 8.483 8.512 8.131 8.141 611,231 -0.33(-3.92%)
Mar 21, 2024 8.542 8.600 8.434 8.473 661,997 -0.24(-2.80%)
Mar 20, 2024 8.483 8.757 8.424 8.717 394,941 +0.20(+2.29%)
Mar 19, 2024 8.473 8.581 8.454 8.522 427,260 +0.04(+0.46%)
Mar 18, 2024 8.551 8.619 8.456 8.483 396,821 -0.06(-0.69%)
Mar 15, 2024 8.424 8.561 8.415 8.542 1,018,730 +0.06(+0.69%)
Mar 14, 2024 8.669 8.678 8.415 8.483 669,223 -0.24(-2.80%)
Mar 13, 2024 8.737 8.815 8.708 8.727 344,334 -0.01(-0.11%)
Mar 12, 2024 8.854 8.903 8.693 8.737 576,189 -0.16(-1.76%)
Mar 11, 2024 8.678 8.903 8.644 8.893 415,237 +0.21(+2.36%)
Mar 08, 2024 8.757 8.864 8.630 8.688 418,107 +0.03(+0.34%)
Mar 07, 2024 8.815 8.864 8.630 8.659 326,335 -0.12(-1.34%)
Mar 06, 2024 8.874 8.942 8.766 8.776 333,333 -0.02(-0.22%)
Mar 05, 2024 8.864 8.937 8.796 8.796 352,804 -0.12(-1.32%)
Mar 04, 2024 8.864 8.932 8.776 8.913 270,569 +0.09(+1.00%)
Mar 01, 2024 8.747 8.854 8.669 8.825 304,144 +0.08(+0.89%)
Feb 29, 2024 8.727 8.815 8.669 8.747 499,985 +0.19(+2.17%)
Feb 28, 2024 9.030 9.030 8.493 8.561 836,034 -0.60(-6.51%)
Feb 27, 2024 9.167 9.235 9.099 9.157 299,545 +0.09(+0.97%)
Feb 26, 2024 9.187 9.245 9.040 9.069 321,256 -0.16(-1.69%)
Feb 23, 2024 9.128 9.293 9.069 9.226 329,529 +0.07(+0.75%)
Feb 22, 2024 9.226 9.226 9.118 9.157 300,012 -0.08(-0.85%)
Feb 21, 2024 9.216 9.333 9.196 9.235 278,568 -0.03(-0.32%)
Feb 20, 2024 9.245 9.358 9.206 9.265 328,149 -0.10(-1.04%)
Feb 16, 2024 9.363 9.459 9.294 9.363 280,978 -0.18(-1.84%)
Feb 15, 2024 9.333 9.548 9.333 9.538 360,418 +0.30(+3.28%)
Feb 14, 2024 9.177 9.294 9.128 9.235 340,776 +0.16(+1.72%)
Feb 13, 2024 9.187 9.196 8.903 9.079 477,893 -0.41(-4.33%)
Feb 12, 2024 9.411 9.538 9.402 9.490 298,981 +0.09(+0.94%)
Feb 09, 2024 9.323 9.411 9.245 9.402 281,403 +0.08(+0.84%)
Feb 08, 2024 9.196 9.348 9.162 9.323 381,940 +0.11(+1.17%)
Feb 07, 2024 9.411 9.411 9.177 9.216 490,644 -0.20(-2.08%)
Feb 06, 2024 9.314 9.467 9.304 9.411 294,594 +0.06(+0.63%)
Feb 05, 2024 9.509 9.532 9.353 9.353 360,029 -0.30(-3.14%)
Feb 02, 2024 9.812 9.959 9.587 9.656 406,711 -0.32(-3.23%)
Feb 01, 2024 9.880 9.988 9.758 9.978 665,524 +0.10(+0.99%)
Jan 31, 2024 10.12 10.19 9.871 9.880 338,154 -0.20(-1.94%)
Jan 30, 2024 10.12 10.16 10.03 10.08 216,100 -0.08(-0.77%)
Jan 29, 2024 10.02 10.15 9.968 10.15 228,779 +0.14(+1.37%)
Jan 26, 2024 10.12 10.14 9.968 10.02 261,606 -0.02(-0.19%)
Jan 25, 2024 10.08 10.09 9.910 10.04 350,982 +0.14(+1.38%)
Jan 24, 2024 10.21 10.21 9.895 9.900 282,991 -0.16(-1.56%)
Jan 23, 2024 10.32 10.34 9.988 10.06 357,757 -0.14(-1.34%)
Jan 22, 2024 10.12 10.29 10.09 10.19 322,702 +0.15(+1.46%)
Jan 19, 2024 10.01 10.07 9.900 10.05 263,353 +0.09(+0.88%)
Jan 18, 2024 9.978 10.02 9.822 9.959 252,143 +0.00(+0.00%)
Jan 17, 2024 10.07 10.15 9.793 9.959 327,067 -0.26(-2.58%)
Jan 16, 2024 10.33 10.42 10.20 10.22 727,019 -0.23(-2.24%)
Jan 12, 2024 10.52 10.58 10.41 10.46 222,201 +0.09(+0.85%)
Jan 11, 2024 10.36 10.40 10.24 10.37 284,110 -0.04(-0.38%)
Jan 10, 2024 10.47 10.53 10.39 10.41 371,708 -0.09(-0.84%)
Jan 09, 2024 10.52 10.59 10.44 10.50 279,149 -0.14(-1.29%)
Jan 08, 2024 10.41 10.65 10.41 10.63 261,843 +0.20(+1.87%)
Jan 05, 2024 10.41 10.56 10.33 10.44 248,030 -0.04(-0.37%)
Jan 04, 2024 10.51 10.60 10.48 10.48 200,547 -0.02(-0.19%)
Jan 03, 2024 10.70 10.70 10.48 10.50 303,250 -0.25(-2.36%)
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.