Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.810 -0.050 (-0.56%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.585 8.776 8.463 8.638 578,850 +0.03(+0.35%)
Jun 29, 2020 8.532 8.665 8.387 8.608 323,750 +0.16(+1.90%)
Jun 26, 2020 8.349 8.555 8.112 8.448 739,731 +0.09(+1.09%)
Jun 25, 2020 8.303 8.654 8.181 8.356 467,446 -0.08(-0.99%)
Jun 24, 2020 8.806 8.867 8.166 8.440 646,832 -0.45(-5.06%)
Jun 23, 2020 8.853 8.920 8.658 8.890 485,581 +0.25(+2.86%)
Jun 22, 2020 8.950 8.950 8.470 8.643 590,351 -0.40(-4.47%)
Jun 19, 2020 9.310 9.422 8.957 9.047 878,090 -0.21(-2.27%)
Jun 18, 2020 8.793 9.265 8.755 9.257 390,005 +0.31(+3.43%)
Jun 17, 2020 9.190 9.233 8.783 8.950 398,155 -0.19(-2.05%)
Jun 16, 2020 9.550 9.557 8.950 9.137 513,514 +0.00(+0.00%)
Jun 15, 2020 8.568 9.167 8.463 9.137 712,321 +0.25(+2.87%)
Jun 12, 2020 8.695 8.913 8.463 8.883 415,165 +0.59(+7.14%)
Jun 11, 2020 8.433 8.609 8.178 8.290 443,618 -0.52(-5.87%)
Jun 10, 2020 9.280 9.381 8.568 8.808 408,828 -0.63(-6.67%)
Jun 09, 2020 9.535 9.535 9.280 9.437 687,287 -0.22(-2.25%)
Jun 08, 2020 9.242 9.677 9.197 9.655 437,805 +0.60(+6.62%)
Jun 05, 2020 9.032 9.280 8.972 9.055 509,617 +0.21(+2.37%)
Jun 04, 2020 8.478 8.853 8.343 8.845 305,950 +0.32(+3.78%)
Jun 03, 2020 8.485 8.643 8.440 8.523 349,439 +0.10(+1.25%)
Jun 02, 2020 8.605 8.605 8.338 8.418 424,809 +0.00(+0.00%)
Jun 01, 2020 8.013 8.530 8.013 8.418 513,323 +0.38(+4.76%)
May 29, 2020 8.305 8.320 8.006 8.036 400,356 -0.40(-4.71%)
May 28, 2020 8.545 8.628 8.343 8.433 457,556 +0.01(+0.18%)
May 27, 2020 8.733 8.770 8.298 8.418 968,950 -0.18(-2.09%)
May 26, 2020 8.478 8.695 8.478 8.598 439,999 +0.26(+3.15%)
May 22, 2020 8.358 8.358 8.073 8.335 295,231 +0.02(+0.27%)
May 21, 2020 8.478 8.560 8.305 8.313 1,383,532 -0.16(-1.95%)
May 20, 2020 8.395 8.493 8.178 8.478 616,828 +0.14(+1.71%)
May 19, 2020 8.223 8.598 8.028 8.335 843,828 +0.03(+0.36%)
May 18, 2020 7.496 8.350 7.496 8.305 742,006 +1.16(+16.26%)
May 15, 2020 7.144 7.188 6.754 7.144 1,288,986 +0.02(+0.32%)
May 14, 2020 6.544 7.144 6.416 7.121 462,655 +0.45(+6.74%)
May 13, 2020 7.346 7.398 6.540 6.671 1,144,553 -0.72(-9.74%)
May 12, 2020 7.848 7.871 7.383 7.391 559,956 -0.46(-5.92%)
May 11, 2020 7.818 8.058 7.518 7.856 784,936 -0.02(-0.29%)
May 08, 2020 7.721 7.998 7.653 7.878 812,453 +0.19(+2.44%)
May 07, 2020 7.758 8.080 7.578 7.691 586,093 +0.25(+3.32%)
May 06, 2020 7.196 7.638 7.129 7.443 440,328 +0.25(+3.55%)
May 05, 2020 7.196 7.511 7.136 7.188 429,277 +0.04(+0.52%)
May 04, 2020 7.114 7.173 6.934 7.151 431,854 -0.09(-1.24%)
May 01, 2020 7.653 7.713 7.076 7.241 619,812 -0.57(-7.29%)
Apr 30, 2020 8.080 8.095 7.616 7.811 777,911 -0.27(-3.34%)
Apr 29, 2020 8.463 8.501 8.043 8.080 1,079,546 -0.14(-1.73%)
Apr 28, 2020 8.343 8.380 8.133 8.223 959,293 +0.08(+1.01%)
Apr 27, 2020 7.893 8.283 7.826 8.140 366,061 +0.37(+4.73%)
Apr 24, 2020 7.623 7.878 7.548 7.773 250,673 +0.13(+1.77%)
Apr 23, 2020 7.848 8.043 7.586 7.638 368,938 -0.21(-2.67%)
Apr 22, 2020 8.103 8.155 7.833 7.848 221,304 -0.05(-0.66%)
Apr 21, 2020 7.646 8.028 7.646 7.901 335,643 -0.04(-0.47%)
Apr 20, 2020 8.163 8.373 7.893 7.938 338,279 -0.48(-5.70%)
Apr 17, 2020 8.185 8.474 8.185 8.418 364,737 +0.46(+5.74%)
Apr 16, 2020 8.028 8.034 7.676 7.961 331,111 -0.07(-0.84%)
Apr 15, 2020 8.335 8.335 7.811 8.028 510,102 -0.31(-3.77%)
Apr 14, 2020 8.433 8.606 8.155 8.343 430,871 +0.16(+1.92%)
Apr 13, 2020 8.755 8.755 8.043 8.185 595,919 -0.57(-6.51%)
Apr 09, 2020 8.755 9.122 8.268 8.755 878,090 +0.49(+5.99%)
Apr 08, 2020 7.263 8.478 7.166 8.260 970,635 +1.15(+16.24%)
Apr 07, 2020 7.031 7.638 7.001 7.106 726,208 +0.51(+7.73%)
Apr 06, 2020 6.536 7.061 6.521 6.596 528,867 +0.26(+4.14%)
Apr 03, 2020 6.386 6.724 6.177 6.334 707,461 -0.43(-6.32%)
Apr 02, 2020 7.001 7.353 6.671 6.761 457,564 -0.42(-5.85%)
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.