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 -0.050 (-0.56%)
Streaming Delayed Price Updated: 11:55 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 (%)
Jul 31, 2020 9.195 9.302 8.898 9.065 478,727 -0.20(-2.14%)
Jul 30, 2020 9.050 9.287 9.020 9.264 362,978 +0.05(+0.50%)
Jul 29, 2020 9.149 9.256 9.058 9.218 213,656 +0.18(+1.94%)
Jul 28, 2020 8.905 9.142 8.898 9.043 147,773 +0.09(+1.02%)
Jul 27, 2020 8.768 8.959 8.638 8.951 392,644 +0.14(+1.64%)
Jul 24, 2020 9.149 9.200 8.753 8.806 244,216 -0.38(-4.15%)
Jul 23, 2020 9.111 9.191 8.997 9.187 294,848 +0.14(+1.60%)
Jul 22, 2020 8.776 9.073 8.692 9.043 363,959 +0.27(+3.04%)
Jul 21, 2020 8.753 8.890 8.692 8.776 443,414 +0.04(+0.44%)
Jul 20, 2020 8.699 8.753 8.577 8.738 504,877 +0.04(+0.44%)
Jul 17, 2020 8.547 8.738 8.454 8.699 351,897 +0.18(+2.06%)
Jul 16, 2020 8.387 8.547 8.341 8.524 266,925 +0.02(+0.18%)
Jul 15, 2020 8.646 8.699 8.402 8.509 354,703 +0.08(+1.00%)
Jul 14, 2020 8.234 8.501 8.234 8.425 346,366 +0.21(+2.50%)
Jul 13, 2020 8.539 8.539 8.097 8.219 540,064 -0.18(-2.09%)
Jul 10, 2020 8.067 8.394 7.952 8.394 561,750 +0.59(+7.52%)
Jul 09, 2020 8.021 8.067 7.632 7.807 320,196 -0.17(-2.10%)
Jul 08, 2020 8.128 8.211 7.906 7.975 419,730 -0.18(-2.15%)
Jul 07, 2020 8.425 8.425 8.112 8.150 392,779 -0.46(-5.31%)
Jul 06, 2020 8.791 8.837 8.501 8.608 357,910 +0.10(+1.16%)
Jul 02, 2020 8.928 8.928 8.486 8.509 290,384 -0.25(-2.87%)
Jul 01, 2020 8.783 9.012 8.608 8.760 447,274 +0.12(+1.41%)
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%)
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.