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

Global Medical REIT Inc (NY: GMRE )

8.160 -0.030 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2020 10.40 10.54 10.04 10.48 931,122 -0.18(-1.69%)
Feb 27, 2020 11.07 11.25 10.60 10.66 639,689 -0.64(-5.71%)
Feb 26, 2020 11.12 11.49 11.07 11.30 594,755 +0.20(+1.82%)
Feb 25, 2020 11.72 11.81 11.02 11.10 752,383 -0.60(-5.13%)
Feb 24, 2020 11.74 11.96 11.63 11.70 287,377 -0.19(-1.58%)
Feb 21, 2020 11.95 11.95 11.66 11.89 345,571 -0.05(-0.44%)
Feb 20, 2020 11.63 11.95 11.63 11.94 350,886 +0.27(+2.31%)
Feb 19, 2020 11.82 11.82 11.56 11.67 280,311 -0.12(-1.02%)
Feb 18, 2020 11.76 11.87 11.69 11.79 346,608 +0.02(+0.19%)
Feb 14, 2020 11.72 11.79 11.66 11.77 270,644 +0.07(+0.58%)
Feb 13, 2020 11.37 11.74 11.37 11.70 407,827 +0.23(+2.03%)
Feb 12, 2020 11.43 11.54 11.28 11.47 301,908 +0.08(+0.72%)
Feb 11, 2020 11.56 11.59 11.29 11.39 495,705 -0.12(-1.04%)
Feb 10, 2020 11.30 11.51 11.25 11.51 443,761 +0.24(+2.13%)
Feb 07, 2020 11.33 11.43 11.26 11.27 291,575 +0.05(+0.47%)
Feb 06, 2020 11.20 11.28 11.14 11.21 347,890 +0.02(+0.13%)
Feb 05, 2020 11.30 11.30 11.14 11.20 216,033 -0.05(-0.47%)
Feb 04, 2020 11.23 11.43 11.18 11.25 373,718 +0.04(+0.40%)
Feb 03, 2020 10.97 11.21 10.91 11.21 315,570 +0.25(+2.33%)
Jan 31, 2020 11.08 11.11 10.91 10.95 315,706 -0.13(-1.15%)
Jan 30, 2020 11.04 11.14 11.03 11.08 329,645 +0.02(+0.14%)
Jan 29, 2020 10.99 11.07 10.85 11.06 355,595 +0.07(+0.68%)
Jan 28, 2020 11.09 11.16 10.89 10.99 838,544 -0.06(-0.54%)
Jan 27, 2020 10.97 11.12 10.94 11.05 501,211 -0.03(-0.27%)
Jan 24, 2020 11.18 11.19 10.97 11.08 281,443 -0.13(-1.14%)
Jan 23, 2020 11.11 11.27 10.99 11.21 289,775 +0.11(+1.01%)
Jan 22, 2020 11.24 11.24 10.96 11.09 523,702 -0.08(-0.74%)
Jan 21, 2020 11.08 11.20 10.97 11.18 518,017 +0.08(+0.68%)
Jan 17, 2020 11.10 11.20 10.93 11.10 1,107,374 +0.05(+0.48%)
Jan 16, 2020 10.73 11.06 10.52 11.05 1,218,588 +0.32(+3.01%)
Jan 15, 2020 10.38 10.76 10.38 10.73 900,478 +0.35(+3.40%)
Jan 14, 2020 10.23 10.39 10.15 10.37 418,768 +0.17(+1.62%)
Jan 13, 2020 10.05 10.23 10.03 10.21 486,851 +0.16(+1.57%)
Jan 10, 2020 10.11 10.13 10.01 10.05 473,427 -0.04(-0.37%)
Jan 09, 2020 10.16 10.24 10.03 10.09 402,515 -0.07(-0.66%)
Jan 08, 2020 10.05 10.18 9.976 10.16 361,941 +0.15(+1.50%)
Jan 07, 2020 10.31 10.31 9.931 10.01 526,811 -0.05(-0.52%)
Jan 06, 2020 9.923 10.09 9.890 10.06 362,029 +0.15(+1.51%)
Jan 03, 2020 9.631 9.908 9.608 9.908 486,492 +0.18(+1.85%)
Jan 02, 2020 10.01 10.04 9.653 9.728 355,808 -0.20(-1.97%)
Dec 31, 2019 9.751 9.923 9.743 9.923 1,100,574 +0.15(+1.53%)
Dec 30, 2019 9.721 9.788 9.631 9.773 392,687 +0.08(+0.85%)
Dec 27, 2019 9.841 9.871 9.683 9.691 569,285 -0.12(-1.22%)
Dec 26, 2019 9.706 9.848 9.706 9.811 506,094 +0.13(+1.32%)
Dec 24, 2019 9.698 9.773 9.631 9.683 253,045 -0.01(-0.15%)
Dec 23, 2019 9.743 9.780 9.602 9.698 565,351 -0.04(-0.45%)
Dec 20, 2019 9.787 9.839 9.610 9.743 1,691,086 -0.02(-0.23%)
Dec 19, 2019 9.713 9.802 9.661 9.765 423,770 +0.05(+0.53%)
Dec 18, 2019 9.610 9.794 9.565 9.713 592,695 +0.07(+0.69%)
Dec 17, 2019 9.588 9.765 9.506 9.647 1,305,075 +0.18(+1.87%)
Dec 16, 2019 9.551 9.676 9.440 9.469 960,521 +0.01(+0.08%)
Dec 13, 2019 9.491 9.573 9.432 9.462 1,400,551 -0.03(-0.31%)
Dec 12, 2019 9.580 9.647 9.395 9.491 1,521,056 -0.11(-1.15%)
Dec 11, 2019 9.624 9.750 9.447 9.602 4,475,326 -0.83(-8.00%)
Dec 10, 2019 10.47 10.53 10.39 10.44 265,522 -0.01(-0.14%)
Dec 09, 2019 10.34 10.49 10.29 10.45 292,599 +0.13(+1.29%)
Dec 06, 2019 10.06 10.36 10.06 10.32 413,463 +0.20(+1.97%)
Dec 05, 2019 10.03 10.12 10.01 10.12 280,481 +0.04(+0.44%)
Dec 04, 2019 10.16 10.16 10.01 10.07 285,351 -0.09(-0.87%)
Dec 03, 2019 10.04 10.19 10.02 10.16 389,736 +0.08(+0.81%)
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.