Skip to main content

Global Medical REIT Inc (NY: GMRE )

9.090 -0.220 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.20 14.21 14.07 14.08 375,286 -0.06(-0.45%)
Dec 30, 2021 13.96 14.24 13.96 14.14 629,038 +0.15(+1.08%)
Dec 29, 2021 13.80 13.99 13.66 13.99 426,714 +0.22(+1.61%)
Dec 28, 2021 13.76 13.81 13.58 13.77 480,362 +0.09(+0.67%)
Dec 27, 2021 13.45 13.69 13.32 13.68 519,648 +0.24(+1.75%)
Dec 23, 2021 13.52 13.56 13.39 13.44 633,624 +0.01(+0.09%)
Dec 22, 2021 13.34 13.45 13.24 13.43 670,662 +0.14(+1.05%)
Dec 21, 2021 13.04 13.34 13.04 13.29 721,948 +0.33(+2.57%)
Dec 20, 2021 12.92 12.99 12.69 12.96 587,232 -0.03(-0.24%)
Dec 17, 2021 12.89 13.20 12.83 12.99 2,738,349 +0.03(+0.24%)
Dec 16, 2021 12.82 13.00 12.72 12.96 587,270 +0.17(+1.33%)
Dec 15, 2021 12.65 12.83 12.55 12.79 479,414 +0.19(+1.54%)
Dec 14, 2021 12.74 12.82 12.46 12.59 525,378 -0.19(-1.45%)
Dec 13, 2021 12.82 12.86 12.63 12.78 555,941 -0.09(-0.66%)
Dec 10, 2021 13.07 13.07 12.80 12.86 263,108 -0.09(-0.66%)
Dec 09, 2021 13.07 13.10 12.92 12.95 313,049 -0.21(-1.59%)
Dec 08, 2021 12.98 13.17 12.94 13.16 439,837 +0.22(+1.74%)
Dec 07, 2021 12.99 13.08 12.85 12.93 275,528 +0.02(+0.12%)
Dec 06, 2021 12.79 12.96 12.68 12.92 368,569 +0.28(+2.21%)
Dec 03, 2021 12.87 12.96 12.57 12.64 454,826 -0.21(-1.63%)
Dec 02, 2021 12.52 12.93 12.47 12.85 380,995 +0.36(+2.92%)
Dec 01, 2021 12.83 12.96 12.48 12.48 479,990 -0.17(-1.35%)
Nov 30, 2021 12.67 12.75 12.50 12.65 727,521 -0.06(-0.49%)
Nov 29, 2021 12.72 12.82 12.60 12.72 378,766 +0.09(+0.74%)
Nov 26, 2021 12.84 12.92 12.49 12.62 358,291 -0.47(-3.61%)
Nov 24, 2021 13.07 13.16 13.04 13.10 263,161 +0.02(+0.12%)
Nov 23, 2021 13.03 13.14 12.98 13.08 506,003 +0.14(+1.08%)
Nov 22, 2021 12.80 13.00 12.72 12.94 354,964 +0.19(+1.46%)
Nov 19, 2021 12.82 12.89 12.72 12.76 387,403 -0.10(-0.78%)
Nov 18, 2021 12.85 12.86 12.79 12.86 310,505 +0.06(+0.48%)
Nov 17, 2021 12.86 12.86 12.51 12.79 435,113 -0.09(-0.66%)
Nov 16, 2021 12.98 13.00 12.80 12.88 263,819 -0.15(-1.13%)
Nov 15, 2021 12.98 13.03 12.82 13.03 366,264 +0.09(+0.72%)
Nov 12, 2021 12.97 13.05 12.91 12.93 492,085 -0.01(-0.06%)
Nov 11, 2021 12.98 13.03 12.76 12.94 1,016,613 -0.05(-0.42%)
Nov 10, 2021 12.96 13.00 739,180 +0.01(+0.06%)
Nov 09, 2021 13.17 13.36 12.98 12.99 516,391 -0.10(-0.77%)
Nov 08, 2021 13.25 13.27 12.98 13.09 539,610 -0.11(-0.82%)
Nov 05, 2021 13.31 13.48 13.17 13.20 471,823 +0.02(+0.18%)
Nov 04, 2021 13.01 13.37 12.90 13.17 655,627 +0.26(+2.04%)
Nov 03, 2021 12.96 13.04 12.83 12.91 458,305 -0.05(-0.42%)
Nov 02, 2021 13.10 13.12 12.84 12.96 405,805 -0.09(-0.65%)
Nov 01, 2021 12.84 13.10 12.72 13.05 436,356 +0.21(+1.63%)
Oct 29, 2021 12.93 12.95 12.78 12.84 473,119 -0.12(-0.96%)
Oct 28, 2021 12.81 13.01 12.81 12.96 658,298 +0.20(+1.58%)
Oct 27, 2021 12.72 12.86 12.70 12.76 344,988 +0.00(+0.00%)
Oct 26, 2021 12.62 12.83 12.76 346,681 +0.15(+1.23%)
Oct 25, 2021 12.58 12.65 12.47 12.61 407,047 +0.03(+0.25%)
Oct 22, 2021 12.72 12.75 12.54 12.58 374,759 -0.11(-0.85%)
Oct 21, 2021 12.68 12.74 12.63 12.69 468,239 +0.01(+0.06%)
Oct 20, 2021 12.44 12.70 12.39 12.68 317,227 +0.29(+2.31%)
Oct 19, 2021 12.39 12.46 12.31 12.39 369,686 +0.02(+0.13%)
Oct 18, 2021 12.29 12.39 12.24 12.38 452,193 +0.10(+0.82%)
Oct 15, 2021 12.29 12.31 12.21 12.27 448,256 +0.07(+0.57%)
Oct 14, 2021 12.13 12.22 12.06 12.21 296,415 +0.15(+1.22%)
Oct 13, 2021 11.82 12.06 11.76 12.06 342,552 +0.23(+1.96%)
Oct 12, 2021 11.77 11.86 11.69 11.83 293,248 +0.05(+0.46%)
Oct 11, 2021 11.71 11.86 11.69 11.77 425,161 +0.06(+0.53%)
Oct 08, 2021 11.67 11.76 11.64 11.71 481,932 +0.02(+0.20%)
Oct 07, 2021 11.76 11.82 11.62 11.69 575,519 -0.05(-0.46%)
Oct 06, 2021 11.43 11.76 11.38 11.74 523,440 +0.26(+2.23%)
Oct 05, 2021 11.80 11.83 11.48 11.48 373,792 -0.27(-2.31%)
Oct 04, 2021 11.72 11.81 11.66 11.76 397,188 +0.12(+1.00%)
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.