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

Global Medical REIT Inc (NY: GMRE )

9.790 +0.070 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2022 10.13 10.25 10.04 10.19 342,895 +0.11(+1.08%)
Jul 28, 2022 9.846 10.11 9.832 10.08 203,917 +0.27(+2.73%)
Jul 27, 2022 9.704 9.846 9.662 9.812 251,614 +0.13(+1.30%)
Jul 26, 2022 9.645 9.750 9.638 9.687 273,473 +0.01(+0.09%)
Jul 25, 2022 9.670 9.787 9.641 9.679 270,186 +0.02(+0.17%)
Jul 22, 2022 9.653 9.736 9.603 9.662 238,377 +0.07(+0.70%)
Jul 21, 2022 9.503 9.595 9.302 9.595 372,846 +0.11(+1.15%)
Jul 20, 2022 9.528 9.582 9.436 9.486 335,110 -0.04(-0.44%)
Jul 19, 2022 9.419 9.561 9.419 9.528 454,067 +0.22(+2.34%)
Jul 18, 2022 9.419 9.495 9.244 9.310 249,737 -0.02(-0.18%)
Jul 15, 2022 9.218 9.394 9.095 9.327 364,619 +0.28(+3.15%)
Jul 14, 2022 8.850 9.060 8.842 9.043 277,080 +0.07(+0.75%)
Jul 13, 2022 8.909 9.026 8.892 8.976 455,504 -0.08(-0.83%)
Jul 12, 2022 9.026 9.181 8.972 9.051 507,321 -0.02(-0.18%)
Jul 11, 2022 9.235 9.252 9.043 9.068 429,013 -0.13(-1.45%)
Jul 08, 2022 9.277 9.327 9.143 9.202 539,668 -0.06(-0.63%)
Jul 07, 2022 9.344 9.386 9.210 9.260 513,831 -0.11(-1.16%)
Jul 06, 2022 9.403 9.553 9.294 9.369 428,948 -0.01(-0.09%)
Jul 05, 2022 9.469 9.499 9.218 9.377 584,546 -0.22(-2.27%)
Jul 01, 2022 9.394 9.620 9.387 9.595 315,853 +0.20(+2.14%)
Jun 30, 2022 9.285 9.545 9.285 9.394 404,965 +0.01(+0.09%)
Jun 29, 2022 9.411 9.453 9.315 9.386 471,007 -0.03(-0.27%)
Jun 28, 2022 9.561 9.637 9.386 9.411 544,869 -0.03(-0.35%)
Jun 27, 2022 9.495 9.577 9.415 9.444 583,332 -0.08(-0.88%)
Jun 24, 2022 9.444 9.628 9.428 9.528 1,070,643 +0.17(+1.79%)
Jun 23, 2022 9.026 9.419 9.026 9.361 845,935 +0.31(+3.42%)
Jun 22, 2022 8.944 9.240 8.944 9.051 639,973 +0.01(+0.09%)
Jun 21, 2022 9.043 9.285 9.035 9.043 642,191 +0.07(+0.73%)
Jun 17, 2022 9.027 9.232 8.953 8.977 1,256,686 +0.00(+0.00%)
Jun 16, 2022 8.854 9.043 8.764 8.977 645,789 -0.13(-1.44%)
Jun 15, 2022 8.977 9.256 8.912 9.109 630,249 +0.23(+2.59%)
Jun 14, 2022 9.043 9.072 8.616 8.879 757,705 -0.14(-1.55%)
Jun 13, 2022 9.585 9.650 8.990 9.018 947,991 -0.83(-8.42%)
Jun 10, 2022 10.26 10.26 9.806 9.847 1,532,279 -0.44(-4.31%)
Jun 09, 2022 10.49 10.58 10.28 10.29 324,118 -0.21(-2.03%)
Jun 08, 2022 10.79 10.79 10.42 10.50 469,830 -0.34(-3.18%)
Jun 07, 2022 10.41 10.85 10.39 10.85 443,233 +0.35(+3.36%)
Jun 06, 2022 10.58 10.63 10.41 10.50 340,412 +0.00(+0.00%)
Jun 03, 2022 10.62 10.67 10.50 10.50 374,362 -0.14(-1.31%)
Jun 02, 2022 10.62 10.64 10.50 10.63 507,769 +0.02(+0.23%)
Jun 01, 2022 10.73 10.82 10.47 10.61 681,106 -0.06(-0.54%)
May 31, 2022 10.75 10.81 10.63 10.67 545,532 -0.14(-1.29%)
May 27, 2022 10.53 10.85 10.50 10.81 346,282 +0.28(+2.65%)
May 26, 2022 10.63 10.66 10.50 10.53 292,175 +0.02(+0.24%)
May 25, 2022 10.34 10.54 10.27 10.50 815,107 +0.16(+1.51%)
May 24, 2022 10.33 10.41 10.04 10.35 925,866 +0.02(+0.24%)
May 23, 2022 10.65 10.71 10.27 10.32 587,490 -0.19(-1.80%)
May 20, 2022 10.82 10.84 10.28 10.51 544,312 -0.19(-1.76%)
May 19, 2022 10.75 10.82 10.60 10.70 570,751 -0.02(-0.23%)
May 18, 2022 10.95 10.99 10.69 10.73 431,390 -0.25(-2.24%)
May 17, 2022 10.83 11.02 10.69 10.97 386,845 +0.25(+2.37%)
May 16, 2022 10.63 10.82 10.55 10.72 445,246 +0.03(+0.31%)
May 13, 2022 10.54 10.73 10.40 10.68 455,240 +0.25(+2.36%)
May 12, 2022 10.18 10.45 10.12 10.44 601,852 +0.19(+1.84%)
May 11, 2022 10.33 10.56 10.18 10.25 476,870 -0.03(-0.32%)
May 10, 2022 10.54 10.74 10.01 10.28 1,208,858 -0.29(-2.72%)
May 09, 2022 10.60 10.85 10.42 10.57 1,727,642 -0.40(-3.66%)
May 06, 2022 11.25 11.32 10.79 10.97 608,173 -0.39(-3.40%)
May 05, 2022 12.05 12.06 11.18 11.36 706,245 -0.68(-5.66%)
May 04, 2022 11.93 12.11 11.73 12.04 452,643 +0.04(+0.34%)
May 03, 2022 11.83 12.01 11.80 12.00 458,719 +0.16(+1.39%)
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.