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 (%)
Sep 30, 2020 10.28 10.45 10.05 10.08 947,491 -0.07(-0.66%)
Sep 29, 2020 10.18 10.26 9.911 10.15 484,078 +0.00(+0.00%)
Sep 28, 2020 10.11 10.25 10.08 10.15 270,893 +0.22(+2.26%)
Sep 25, 2020 9.620 9.945 9.601 9.926 290,012 +0.25(+2.63%)
Sep 24, 2020 9.411 9.821 9.411 9.672 575,881 +0.25(+2.61%)
Sep 23, 2020 9.941 10.15 9.418 9.425 703,368 -0.46(-4.61%)
Sep 22, 2020 9.704 10.08 9.675 9.881 528,699 +0.18(+1.82%)
Sep 21, 2020 9.727 9.778 9.462 9.704 557,299 -0.22(-2.22%)
Sep 18, 2020 10.07 10.07 9.815 9.925 663,411 -0.11(-1.10%)
Sep 17, 2020 10.03 10.17 9.947 10.04 273,285 -0.06(-0.58%)
Sep 16, 2020 10.19 10.32 10.08 10.09 242,107 -0.10(-1.01%)
Sep 15, 2020 10.17 10.36 10.12 10.20 230,848 -0.01(-0.07%)
Sep 14, 2020 10.01 10.32 9.940 10.20 393,202 +0.37(+3.74%)
Sep 11, 2020 9.852 9.896 9.727 9.837 277,950 +0.01(+0.07%)
Sep 10, 2020 10.04 10.12 9.830 9.830 311,468 -0.14(-1.40%)
Sep 09, 2020 9.888 10.05 9.771 9.969 340,691 +0.22(+2.26%)
Sep 08, 2020 9.844 9.896 9.704 9.749 292,125 -0.12(-1.19%)
Sep 04, 2020 10.02 10.12 9.594 9.866 1,047,784 -0.09(-0.89%)
Sep 03, 2020 10.01 10.28 9.830 9.955 500,385 +0.09(+0.89%)
Sep 02, 2020 9.528 9.910 9.389 9.866 521,958 +0.42(+4.44%)
Sep 01, 2020 9.344 9.462 9.277 9.447 320,972 +0.04(+0.39%)
Aug 31, 2020 9.484 9.543 9.344 9.410 604,139 -0.13(-1.39%)
Aug 28, 2020 9.521 9.609 9.381 9.543 797,153 +0.09(+0.93%)
Aug 27, 2020 9.410 9.653 9.381 9.454 676,695 +0.11(+1.18%)
Aug 26, 2020 9.366 9.476 9.263 9.344 308,160 -0.07(-0.70%)
Aug 25, 2020 9.572 9.572 9.344 9.410 351,217 -0.14(-1.46%)
Aug 24, 2020 9.432 9.565 9.285 9.550 224,218 +0.12(+1.25%)
Aug 21, 2020 9.432 9.565 9.248 9.432 268,979 +0.00(+0.00%)
Aug 20, 2020 9.270 9.631 9.248 9.432 268,296 +0.02(+0.23%)
Aug 19, 2020 9.697 9.697 9.366 9.410 243,873 -0.29(-3.03%)
Aug 18, 2020 9.771 9.807 9.513 9.704 847,080 -0.10(-1.05%)
Aug 17, 2020 9.690 9.830 9.646 9.807 226,929 +0.07(+0.68%)
Aug 14, 2020 9.749 9.852 9.638 9.741 196,536 +0.00(+0.00%)
Aug 13, 2020 9.903 10.09 9.653 9.741 225,305 -0.12(-1.19%)
Aug 12, 2020 9.852 9.910 9.712 9.859 315,072 -0.01(-0.07%)
Aug 11, 2020 10.20 10.23 9.807 9.866 465,832 +0.01(+0.15%)
Aug 10, 2020 10.09 10.11 9.719 9.852 390,217 -0.09(-0.89%)
Aug 07, 2020 9.631 10.07 9.476 9.940 794,707 +0.67(+7.22%)
Aug 06, 2020 9.013 9.712 9.005 9.270 405,527 +0.35(+3.87%)
Aug 05, 2020 8.902 8.961 8.674 8.925 505,433 +0.08(+0.92%)
Aug 04, 2020 8.483 8.844 8.461 8.844 448,946 +0.31(+3.62%)
Aug 03, 2020 8.733 8.733 8.380 8.535 356,144 -0.21(-2.44%)
Jul 31, 2020 8.873 8.976 8.586 8.748 496,097 -0.19(-2.14%)
Jul 30, 2020 8.733 8.961 8.704 8.939 376,149 +0.04(+0.50%)
Jul 29, 2020 8.829 8.932 8.741 8.895 221,408 +0.17(+1.94%)
Jul 28, 2020 8.593 8.822 8.586 8.726 153,135 +0.09(+1.02%)
Jul 27, 2020 8.461 8.645 8.336 8.638 406,890 +0.14(+1.65%)
Jul 24, 2020 8.829 8.878 8.446 8.498 253,077 -0.37(-4.15%)
Jul 23, 2020 8.792 8.869 8.682 8.866 305,547 +0.14(+1.60%)
Jul 22, 2020 8.468 8.755 8.388 8.726 377,165 +0.26(+3.04%)
Jul 21, 2020 8.446 8.579 8.387 8.468 459,503 +0.04(+0.44%)
Jul 20, 2020 8.395 8.446 8.277 8.432 523,196 +0.04(+0.44%)
Jul 17, 2020 8.248 8.432 8.158 8.395 364,665 +0.17(+2.06%)
Jul 16, 2020 8.093 8.248 8.049 8.226 276,610 +0.01(+0.18%)
Jul 15, 2020 8.343 8.395 8.108 8.211 367,574 +0.08(+1.00%)
Jul 14, 2020 7.946 8.204 7.946 8.130 358,933 +0.20(+2.50%)
Jul 13, 2020 8.240 8.240 7.814 7.931 559,660 -0.17(-2.09%)
Jul 10, 2020 7.784 8.101 7.674 8.101 582,132 +0.57(+7.52%)
Jul 09, 2020 7.740 7.784 7.365 7.534 331,814 -0.16(-2.10%)
Jul 08, 2020 7.843 7.924 7.630 7.696 434,960 -0.17(-2.15%)
Jul 07, 2020 8.130 8.130 7.828 7.865 407,030 -0.44(-5.31%)
Jul 06, 2020 8.483 8.527 8.204 8.307 370,897 +0.10(+1.16%)
Jul 02, 2020 8.616 8.616 8.189 8.211 300,920 -0.24(-2.87%)
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.