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 (%)
Dec 29, 2023 10.82 10.82 10.59 10.59 333,186 -0.28(-2.55%)
Dec 28, 2023 10.82 10.88 10.76 10.87 241,488 -0.01(-0.09%)
Dec 27, 2023 10.91 10.94 10.82 10.88 284,968 -0.01(-0.09%)
Dec 26, 2023 10.82 10.94 10.74 10.89 407,336 +0.10(+0.97%)
Dec 22, 2023 10.68 10.85 10.68 10.78 491,979 +0.17(+1.59%)
Dec 21, 2023 10.46 10.63 10.42 10.61 453,380 +0.22(+2.16%)
Dec 20, 2023 10.42 10.62 10.38 10.39 538,974 -0.04(-0.36%)
Dec 19, 2023 10.21 10.48 10.21 10.43 404,620 +0.24(+2.39%)
Dec 18, 2023 10.36 10.45 10.16 10.18 454,088 -0.18(-1.72%)
Dec 15, 2023 10.61 10.64 10.29 10.36 891,445 -0.19(-1.78%)
Dec 14, 2023 10.31 10.55 10.27 10.55 606,526 +0.37(+3.59%)
Dec 13, 2023 9.790 10.18 9.687 10.18 487,600 +0.42(+4.32%)
Dec 12, 2023 9.781 9.837 9.706 9.762 236,080 +0.00(+0.00%)
Dec 11, 2023 9.847 9.847 9.734 9.762 274,048 -0.10(-1.04%)
Dec 08, 2023 9.865 9.902 9.762 9.865 330,206 -0.01(-0.09%)
Dec 07, 2023 9.734 9.879 9.650 9.875 255,978 +0.12(+1.25%)
Dec 06, 2023 9.837 10.02 9.725 9.753 502,977 -0.06(-0.57%)
Dec 05, 2023 9.734 9.818 9.640 9.809 363,116 +0.07(+0.67%)
Dec 04, 2023 9.640 9.809 9.612 9.744 446,305 +0.06(+0.58%)
Dec 01, 2023 9.425 9.687 9.359 9.687 381,302 +0.29(+3.09%)
Nov 30, 2023 9.341 9.416 9.284 9.397 268,648 +0.06(+0.60%)
Nov 29, 2023 9.369 9.500 9.331 9.341 270,319 +0.04(+0.40%)
Nov 28, 2023 9.247 9.341 9.172 9.303 198,475 +0.05(+0.51%)
Nov 27, 2023 9.153 9.294 9.135 9.256 239,148 +0.08(+0.92%)
Nov 24, 2023 9.172 9.266 9.116 9.172 165,323 +0.00(+0.00%)
Nov 22, 2023 9.200 9.238 9.127 9.172 192,732 +0.05(+0.51%)
Nov 21, 2023 9.181 9.181 9.074 9.125 299,872 -0.07(-0.71%)
Nov 20, 2023 9.116 9.205 9.041 9.191 336,212 +0.07(+0.82%)
Nov 17, 2023 9.238 9.265 9.110 9.116 328,868 -0.02(-0.21%)
Nov 16, 2023 9.219 9.303 9.125 9.135 373,273 -0.02(-0.20%)
Nov 15, 2023 9.200 9.294 9.115 9.153 402,003 -0.08(-0.91%)
Nov 14, 2023 8.938 9.270 8.928 9.238 522,221 +0.61(+7.06%)
Nov 13, 2023 8.554 8.741 8.524 8.629 352,614 -0.04(-0.43%)
Nov 10, 2023 8.516 8.699 8.469 8.666 264,681 +0.16(+1.87%)
Nov 09, 2023 8.713 8.713 8.507 8.507 278,002 -0.14(-1.63%)
Nov 08, 2023 8.554 8.690 8.549 8.647 294,942 +0.07(+0.87%)
Nov 07, 2023 8.732 8.732 8.516 8.572 379,740 -0.05(-0.54%)
Nov 06, 2023 8.685 8.694 8.581 8.619 230,113 -0.11(-1.29%)
Nov 03, 2023 8.694 8.825 8.657 8.732 367,922 +0.15(+1.75%)
Nov 02, 2023 8.432 8.601 8.391 8.582 299,567 +0.34(+4.09%)
Nov 01, 2023 8.132 8.245 8.076 8.245 270,210 +0.13(+1.62%)
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%)
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.