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

Global Medical REIT Inc (NY: GMRE )

8.120 +0.060 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 9.438 9.477 9.285 9.294 265,549 -0.15(-1.63%)
Aug 30, 2023 9.256 9.448 9.237 9.448 285,923 +0.12(+1.34%)
Aug 29, 2023 9.102 9.333 9.054 9.323 240,621 +0.25(+2.75%)
Aug 28, 2023 8.987 9.121 8.977 9.073 229,844 +0.11(+1.18%)
Aug 25, 2023 8.968 9.006 8.892 8.968 155,514 +0.03(+0.32%)
Aug 24, 2023 8.949 9.136 8.929 8.939 322,400 -0.01(-0.11%)
Aug 23, 2023 8.747 8.968 8.728 8.949 212,505 +0.19(+2.19%)
Aug 22, 2023 8.766 8.824 8.665 8.757 382,971 +0.05(+0.55%)
Aug 21, 2023 8.891 8.891 8.690 8.709 233,794 -0.15(-1.73%)
Aug 18, 2023 8.805 8.891 8.776 8.862 353,903 -0.03(-0.32%)
Aug 17, 2023 8.997 9.064 8.891 8.891 246,601 -0.11(-1.17%)
Aug 16, 2023 9.141 9.217 8.997 8.997 290,071 -0.12(-1.37%)
Aug 15, 2023 9.304 9.323 9.112 9.121 395,456 -0.24(-2.56%)
Aug 14, 2023 9.429 9.448 9.352 9.361 247,057 -0.13(-1.42%)
Aug 11, 2023 9.486 9.525 9.419 9.496 303,225 -0.01(-0.10%)
Aug 10, 2023 9.601 9.678 9.481 9.505 289,613 -0.01(-0.10%)
Aug 09, 2023 9.573 9.621 9.505 9.515 254,879 -0.04(-0.40%)
Aug 08, 2023 9.822 9.822 9.515 9.553 345,702 -0.33(-3.30%)
Aug 07, 2023 9.880 9.947 9.779 9.880 332,439 -0.01(-0.10%)
Aug 04, 2023 9.841 10.03 9.832 9.889 380,147 +0.13(+1.38%)
Aug 03, 2023 9.505 9.813 9.323 9.755 484,755 +0.48(+5.18%)
Aug 02, 2023 9.313 9.409 9.265 9.275 198,057 -0.15(-1.63%)
Aug 01, 2023 9.467 9.512 9.352 9.429 213,428 -0.08(-0.81%)
Jul 31, 2023 9.515 9.587 9.467 9.505 219,284 +0.01(+0.10%)
Jul 28, 2023 9.640 9.678 9.467 9.496 434,700 -0.14(-1.49%)
Jul 27, 2023 9.736 9.736 9.606 9.640 306,015 -0.09(-0.89%)
Jul 26, 2023 9.659 9.813 9.654 9.726 195,175 +0.03(+0.30%)
Jul 25, 2023 9.621 9.726 9.592 9.697 268,116 +0.02(+0.20%)
Jul 24, 2023 9.659 9.736 9.611 9.678 181,720 +0.05(+0.50%)
Jul 21, 2023 9.755 9.765 9.630 9.630 257,058 -0.08(-0.79%)
Jul 20, 2023 9.582 9.765 9.505 9.707 309,259 +0.14(+1.51%)
Jul 19, 2023 9.573 9.625 9.501 9.563 301,023 +0.12(+1.22%)
Jul 18, 2023 9.553 9.601 9.337 9.448 316,131 -0.04(-0.40%)
Jul 17, 2023 9.409 9.510 9.381 9.486 271,122 +0.06(+0.61%)
Jul 14, 2023 9.352 9.429 9.263 9.429 283,944 +0.08(+0.82%)
Jul 13, 2023 9.333 9.361 9.280 9.352 274,623 +0.04(+0.41%)
Jul 12, 2023 9.381 9.438 9.304 9.313 371,600 +0.02(+0.21%)
Jul 11, 2023 9.093 9.304 9.067 9.294 406,548 +0.31(+3.42%)
Jul 10, 2023 8.910 8.997 8.872 8.987 282,934 +0.08(+0.86%)
Jul 07, 2023 8.766 9.021 8.766 8.910 407,375 +0.03(+0.32%)
Jul 06, 2023 8.824 8.939 8.713 8.881 332,483 -0.08(-0.86%)
Jul 05, 2023 8.853 9.141 8.757 8.958 340,618 +0.08(+0.86%)
Jul 03, 2023 8.805 8.901 8.795 8.881 191,293 +0.12(+1.31%)
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%)
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.