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

Global Medical REIT Inc (NY: GMRE )

7.980 -0.200 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2023 9.337 9.369 9.209 9.209 514,913 -0.16(-1.76%)
Feb 27, 2023 9.374 9.465 9.328 9.374 405,706 +0.12(+1.29%)
Feb 24, 2023 9.465 9.465 9.191 9.255 537,051 -0.34(-3.53%)
Feb 23, 2023 9.676 9.719 9.484 9.594 343,616 -0.01(-0.10%)
Feb 22, 2023 9.850 9.914 9.575 9.603 408,142 -0.21(-2.15%)
Feb 21, 2023 9.795 9.850 9.685 9.813 513,183 -0.03(-0.28%)
Feb 17, 2023 10.04 10.04 9.781 9.841 695,097 -0.10(-1.01%)
Feb 16, 2023 9.887 9.994 9.822 9.941 432,040 -0.05(-0.55%)
Feb 15, 2023 10.10 10.13 9.987 9.996 418,240 -0.16(-1.62%)
Feb 14, 2023 10.17 10.21 10.04 10.16 284,183 -0.01(-0.09%)
Feb 13, 2023 9.978 10.17 9.978 10.17 409,187 +0.22(+2.21%)
Feb 10, 2023 9.795 9.983 9.786 9.951 385,465 +0.12(+1.21%)
Feb 09, 2023 10.11 10.15 9.806 9.832 292,569 -0.23(-2.28%)
Feb 08, 2023 10.10 10.20 10.01 10.06 294,314 -0.07(-0.72%)
Feb 07, 2023 10.14 10.28 10.05 10.13 512,743 -0.10(-0.98%)
Feb 06, 2023 10.30 10.30 9.996 10.23 483,960 -0.11(-1.06%)
Feb 03, 2023 10.42 10.46 10.31 10.34 558,997 -0.20(-1.91%)
Feb 02, 2023 10.53 10.79 10.45 10.55 673,137 +0.16(+1.50%)
Feb 01, 2023 10.26 10.46 10.12 10.39 647,440 +0.11(+1.07%)
Jan 31, 2023 10.01 10.33 10.01 10.28 659,980 +0.28(+2.84%)
Jan 30, 2023 9.960 10.07 9.896 9.996 388,248 -0.02(-0.18%)
Jan 27, 2023 9.923 10.08 9.905 10.01 555,788 +0.12(+1.20%)
Jan 26, 2023 9.868 9.896 9.795 9.896 520,317 +0.11(+1.12%)
Jan 25, 2023 9.804 9.822 9.713 9.786 257,196 -0.05(-0.56%)
Jan 24, 2023 9.887 9.996 9.772 9.841 540,398 -0.05(-0.46%)
Jan 23, 2023 9.795 9.923 9.713 9.887 488,732 +0.07(+0.75%)
Jan 20, 2023 9.584 9.822 9.511 9.813 451,586 +0.27(+2.78%)
Jan 19, 2023 9.520 9.603 9.465 9.548 304,131 -0.05(-0.57%)
Jan 18, 2023 9.603 9.713 9.543 9.603 289,832 +0.00(+0.00%)
Jan 17, 2023 9.411 9.694 9.411 9.603 453,949 +0.19(+2.04%)
Jan 13, 2023 9.163 9.484 9.145 9.411 414,898 +0.17(+1.88%)
Jan 12, 2023 9.163 9.328 9.090 9.237 487,882 +0.11(+1.20%)
Jan 11, 2023 8.980 9.145 8.940 9.127 433,858 +0.23(+2.57%)
Jan 10, 2023 8.971 9.017 8.802 8.898 445,121 -0.07(-0.82%)
Jan 09, 2023 9.035 9.127 8.962 8.971 442,352 -0.09(-1.01%)
Jan 06, 2023 8.889 9.063 8.816 9.063 363,450 +0.25(+2.80%)
Jan 05, 2023 8.825 8.944 8.692 8.816 405,070 -0.05(-0.62%)
Jan 04, 2023 8.697 8.912 8.660 8.870 584,292 +0.26(+2.98%)
Jan 03, 2023 8.825 8.953 8.486 8.614 549,532 -0.06(-0.74%)
Dec 30, 2022 8.568 8.729 8.550 8.678 559,349 +0.01(+0.11%)
Dec 29, 2022 8.513 8.724 8.513 8.669 290,217 +0.19(+2.27%)
Dec 28, 2022 8.724 8.765 8.468 8.477 391,622 -0.20(-2.32%)
Dec 27, 2022 8.577 8.697 8.513 8.678 464,158 +0.10(+1.17%)
Dec 23, 2022 8.495 8.600 8.486 8.577 287,983 -0.03(-0.32%)
Dec 22, 2022 8.367 8.632 8.358 8.605 602,090 +0.14(+1.62%)
Dec 21, 2022 8.532 8.651 8.431 8.468 599,479 -0.05(-0.54%)
Dec 20, 2022 8.397 8.554 8.290 8.513 535,223 +0.05(+0.63%)
Dec 19, 2022 8.764 8.778 8.442 8.460 876,576 -0.31(-3.57%)
Dec 16, 2022 8.657 8.845 8.549 8.773 2,320,506 -0.04(-0.51%)
Dec 15, 2022 8.934 8.983 8.798 8.818 472,576 -0.19(-2.09%)
Dec 14, 2022 9.006 9.118 8.934 9.006 413,303 -0.01(-0.10%)
Dec 13, 2022 8.952 9.185 8.916 9.015 837,701 +0.16(+1.82%)
Dec 12, 2022 8.970 9.015 8.746 8.854 679,180 -0.12(-1.30%)
Dec 09, 2022 8.952 9.051 8.907 8.970 341,159 -0.03(-0.30%)
Dec 08, 2022 8.916 9.024 8.889 8.997 592,247 +0.13(+1.41%)
Dec 07, 2022 8.845 9.006 8.786 8.871 812,734 +0.07(+0.81%)
Dec 06, 2022 9.006 9.068 8.733 8.800 669,493 -0.21(-2.29%)
Dec 05, 2022 9.077 9.158 8.988 9.006 582,797 -0.13(-1.37%)
Dec 02, 2022 8.898 9.140 8.845 9.131 799,820 +0.13(+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.