Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.833 8.848 8.641 8.766 567,030 +0.04(+0.44%)
Jun 29, 2023 8.497 8.737 8.468 8.728 339,436 +0.22(+2.60%)
Jun 28, 2023 8.564 8.603 8.420 8.507 311,483 -0.06(-0.67%)
Jun 27, 2023 8.420 8.584 8.401 8.564 396,020 +0.12(+1.48%)
Jun 26, 2023 8.555 8.555 8.344 8.440 820,842 -0.15(-1.79%)
Jun 23, 2023 8.564 8.680 8.363 8.593 1,536,803 -0.06(-0.67%)
Jun 22, 2023 8.824 8.872 8.574 8.651 440,748 -0.17(-1.96%)
Jun 21, 2023 8.880 8.889 8.739 8.824 337,031 -0.08(-0.84%)
Jun 20, 2023 8.936 8.936 8.802 8.899 273,249 -0.05(-0.52%)
Jun 16, 2023 8.983 8.988 8.890 8.946 519,403 -0.01(-0.10%)
Jun 15, 2023 8.842 8.955 8.777 8.955 264,030 +0.09(+1.06%)
Jun 14, 2023 8.889 8.955 8.814 8.861 311,474 +0.01(+0.11%)
Jun 13, 2023 8.758 8.889 8.735 8.852 361,568 +0.08(+0.86%)
Jun 12, 2023 8.655 8.791 8.631 8.777 309,886 +0.10(+1.19%)
Jun 09, 2023 8.692 8.692 8.584 8.674 245,592 -0.01(-0.11%)
Jun 08, 2023 8.767 8.767 8.617 8.683 359,128 -0.08(-0.96%)
Jun 07, 2023 8.636 8.833 8.636 8.767 494,993 +0.21(+2.41%)
Jun 06, 2023 8.326 8.580 8.289 8.561 321,310 +0.27(+3.28%)
Jun 05, 2023 8.336 8.429 8.270 8.289 256,512 -0.06(-0.67%)
Jun 02, 2023 8.195 8.392 8.195 8.345 352,262 +0.26(+3.25%)
Jun 01, 2023 8.214 8.214 8.035 8.082 315,293 -0.10(-1.26%)
May 31, 2023 8.016 8.251 8.016 8.185 579,319 +0.17(+2.11%)
May 30, 2023 7.885 8.059 7.847 8.016 436,807 +0.18(+2.28%)
May 26, 2023 7.613 7.866 7.561 7.838 626,261 +0.23(+3.09%)
May 25, 2023 7.876 7.906 7.585 7.603 433,272 -0.31(-3.91%)
May 24, 2023 8.120 8.129 7.913 7.913 321,846 -0.22(-2.66%)
May 23, 2023 8.092 8.298 8.092 8.129 324,423 +0.07(+0.81%)
May 22, 2023 8.035 8.157 7.960 8.063 349,375 +0.01(+0.12%)
May 19, 2023 8.261 8.270 7.984 8.054 395,153 -0.16(-1.94%)
May 18, 2023 8.214 8.279 8.176 8.214 324,794 -0.05(-0.57%)
May 17, 2023 8.176 8.284 8.049 8.261 318,699 +0.15(+1.85%)
May 16, 2023 8.232 8.279 8.101 8.110 300,131 -0.16(-1.93%)
May 15, 2023 8.354 8.392 8.232 8.270 418,431 -0.06(-0.68%)
May 12, 2023 8.523 8.528 8.214 8.326 422,040 -0.14(-1.66%)
May 11, 2023 8.336 8.523 8.279 8.467 368,353 +0.04(+0.45%)
May 10, 2023 8.354 8.439 8.223 8.429 437,583 +0.17(+2.05%)
May 09, 2023 8.270 8.298 8.101 8.261 451,670 -0.08(-0.90%)
May 08, 2023 8.401 8.401 8.279 8.336 480,916 -0.08(-0.89%)
May 05, 2023 8.345 8.429 8.143 8.411 632,143 +0.16(+1.93%)
May 04, 2023 8.195 8.326 7.795 8.251 770,712 -0.26(-3.09%)
May 03, 2023 8.251 8.674 8.251 8.514 476,836 +0.33(+4.01%)
May 02, 2023 8.589 8.589 8.176 8.185 616,423 -0.42(-4.91%)
May 01, 2023 8.720 8.800 8.589 8.608 350,671 -0.10(-1.19%)
Apr 28, 2023 8.655 8.861 8.655 8.711 314,622 +0.08(+0.98%)
Apr 27, 2023 8.495 8.702 8.495 8.627 267,182 +0.18(+2.11%)
Apr 26, 2023 8.486 8.594 8.448 8.448 276,836 -0.11(-1.32%)
Apr 25, 2023 8.683 8.711 8.552 8.561 313,579 -0.22(-2.46%)
Apr 24, 2023 8.880 8.880 8.692 8.777 301,597 -0.01(-0.11%)
Apr 21, 2023 8.824 8.880 8.739 8.786 306,592 -0.02(-0.21%)
Apr 20, 2023 8.852 8.880 8.766 8.805 268,558 -0.08(-0.85%)
Apr 19, 2023 8.767 8.908 8.730 8.880 298,620 +0.06(+0.64%)
Apr 18, 2023 8.936 8.936 8.796 8.824 282,796 -0.09(-1.05%)
Apr 17, 2023 8.739 8.932 8.739 8.918 395,461 +0.23(+2.70%)
Apr 14, 2023 8.767 8.824 8.617 8.683 353,173 -0.06(-0.64%)
Apr 13, 2023 8.777 8.833 8.645 8.739 308,695 -0.02(-0.21%)
Apr 12, 2023 8.899 8.946 8.749 8.758 344,413 -0.04(-0.43%)
Apr 11, 2023 8.711 8.885 8.664 8.796 431,201 +0.13(+1.52%)
Apr 10, 2023 8.617 8.683 8.476 8.664 462,018 +0.04(+0.44%)
Apr 06, 2023 8.448 8.655 8.448 8.627 443,151 +0.23(+2.80%)
Apr 05, 2023 8.364 8.490 8.326 8.392 339,986 -0.02(-0.22%)
Apr 04, 2023 8.589 8.617 8.354 8.411 345,819 -0.11(-1.32%)
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.