Skip to main content

Global Medical REIT Inc (NY: GMRE )

11.30 -0.22 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 11.38 11.43 11.26 11.30 511,718 -0.22(-1.91%)
Feb 02, 2023 11.50 11.79 11.42 11.52 616,204 +0.17(+1.50%)
Feb 01, 2023 11.21 11.43 11.05 11.35 592,680 +0.12(+1.07%)
Jan 31, 2023 10.93 11.28 10.93 11.23 604,160 +0.31(+2.84%)
Jan 30, 2023 10.88 11.00 10.81 10.92 355,411 -0.02(-0.18%)
Jan 27, 2023 10.84 11.01 10.82 10.94 508,780 +0.13(+1.20%)
Jan 26, 2023 10.78 10.81 10.70 10.81 476,309 +0.12(+1.12%)
Jan 25, 2023 10.71 10.73 10.61 10.69 235,443 -0.06(-0.56%)
Jan 24, 2023 10.80 10.92 10.68 10.75 494,692 -0.05(-0.46%)
Jan 23, 2023 10.70 10.84 10.61 10.80 447,396 +0.08(+0.75%)
Jan 20, 2023 10.47 10.73 10.39 10.72 413,392 +0.29(+2.78%)
Jan 19, 2023 10.40 10.49 10.34 10.43 278,408 -0.06(-0.57%)
Jan 18, 2023 10.49 10.61 10.43 10.49 265,319 +0.00(+0.00%)
Jan 17, 2023 10.28 10.59 10.28 10.49 415,555 +0.21(+2.04%)
Jan 13, 2023 10.01 10.36 9.990 10.28 379,807 +0.19(+1.88%)
Jan 12, 2023 10.01 10.19 9.930 10.09 446,618 +0.12(+1.20%)
Jan 11, 2023 9.810 9.990 9.766 9.970 397,163 +0.25(+2.57%)
Jan 10, 2023 9.800 9.850 9.615 9.720 407,473 -0.08(-0.82%)
Jan 09, 2023 9.870 9.970 9.790 9.800 404,939 -0.10(-1.01%)
Jan 06, 2023 9.710 9.900 9.630 9.900 332,710 +0.27(+2.80%)
Jan 05, 2023 9.640 9.770 9.495 9.630 370,810 -0.06(-0.62%)
Jan 04, 2023 9.500 9.736 9.460 9.690 534,873 +0.28(+2.98%)
Jan 03, 2023 9.640 9.780 9.270 9.410 503,053 -0.07(-0.74%)
Dec 30, 2022 9.360 9.535 9.340 9.480 512,040 +0.01(+0.11%)
Dec 29, 2022 9.300 9.530 9.300 9.470 265,671 +0.21(+2.27%)
Dec 28, 2022 9.530 9.575 9.250 9.260 358,499 -0.22(-2.32%)
Dec 27, 2022 9.370 9.500 9.300 9.480 424,900 +0.11(+1.17%)
Dec 23, 2022 9.280 9.395 9.270 9.370 263,626 -0.03(-0.32%)
Dec 22, 2022 9.140 9.430 9.130 9.400 551,166 +0.15(+1.62%)
Dec 21, 2022 9.320 9.450 9.210 9.250 548,776 -0.05(-0.54%)
Dec 20, 2022 9.173 9.344 9.056 9.300 489,954 +0.06(+0.63%)
Dec 19, 2022 9.574 9.589 9.222 9.241 802,436 -0.34(-3.57%)
Dec 16, 2022 9.456 9.662 9.339 9.584 2,124,239 -0.05(-0.51%)
Dec 15, 2022 9.760 9.813 9.611 9.632 432,605 -0.21(-2.09%)
Dec 14, 2022 9.838 9.960 9.760 9.838 378,346 -0.01(-0.10%)
Dec 13, 2022 9.779 10.03 9.740 9.848 766,849 +0.18(+1.82%)
Dec 12, 2022 9.799 9.848 9.554 9.672 621,736 -0.13(-1.30%)
Dec 09, 2022 9.779 9.887 9.730 9.799 312,304 -0.03(-0.30%)
Dec 08, 2022 9.740 9.857 9.711 9.828 542,155 +0.14(+1.41%)
Dec 07, 2022 9.662 9.838 9.598 9.691 743,993 +0.08(+0.81%)
Dec 06, 2022 9.838 9.906 9.540 9.613 612,868 -0.22(-2.29%)
Dec 05, 2022 9.916 10.00 9.818 9.838 533,504 -0.14(-1.37%)
Dec 02, 2022 9.720 9.985 9.662 9.975 732,171 +0.15(+1.49%)
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.