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 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2022 9.651 9.669 9.485 9.502 415,902 -0.07(-0.73%)
Aug 30, 2022 9.827 9.862 9.537 9.572 469,508 -0.19(-1.97%)
Aug 29, 2022 9.835 9.870 9.739 9.765 238,585 -0.13(-1.33%)
Aug 26, 2022 10.14 10.21 9.897 9.897 299,566 -0.23(-2.25%)
Aug 25, 2022 9.993 10.13 9.914 10.12 448,478 +0.19(+1.94%)
Aug 24, 2022 10.05 10.09 9.932 9.932 261,151 -0.11(-1.13%)
Aug 23, 2022 10.17 10.20 10.01 10.05 356,994 -0.12(-1.21%)
Aug 22, 2022 10.30 10.32 10.14 10.17 296,047 -0.22(-2.11%)
Aug 19, 2022 10.45 10.50 10.30 10.39 287,081 -0.09(-0.84%)
Aug 18, 2022 10.63 10.69 10.36 10.48 524,513 -0.18(-1.65%)
Aug 17, 2022 10.67 10.71 10.53 10.65 318,317 -0.07(-0.65%)
Aug 16, 2022 10.67 10.80 10.61 10.72 274,742 +0.04(+0.33%)
Aug 15, 2022 10.76 10.81 10.64 10.69 349,294 -0.03(-0.25%)
Aug 12, 2022 10.50 10.71 10.50 10.71 439,313 +0.23(+2.17%)
Aug 11, 2022 10.51 10.61 10.43 10.48 335,689 +0.02(+0.17%)
Aug 10, 2022 10.52 10.55 10.41 10.47 317,734 +0.11(+1.10%)
Aug 09, 2022 10.27 10.37 10.22 10.35 354,775 +0.05(+0.51%)
Aug 08, 2022 10.38 10.47 10.27 10.30 264,605 -0.03(-0.25%)
Aug 05, 2022 10.35 10.50 10.24 10.33 254,503 -0.05(-0.51%)
Aug 04, 2022 10.43 10.55 10.13 10.38 420,926 +0.04(+0.34%)
Aug 03, 2022 10.46 10.55 10.33 10.34 347,750 -0.09(-0.84%)
Aug 02, 2022 10.62 10.70 10.41 10.43 326,646 -0.17(-1.57%)
Aug 01, 2022 10.68 10.72 10.53 10.60 395,469 -0.08(-0.74%)
Jul 29, 2022 10.62 10.74 10.52 10.68 327,221 +0.11(+1.08%)
Jul 28, 2022 10.32 10.60 10.30 10.56 194,596 +0.28(+2.73%)
Jul 27, 2022 10.17 10.32 10.12 10.28 240,112 +0.13(+1.30%)
Jul 26, 2022 10.11 10.22 10.10 10.15 260,972 +0.01(+0.09%)
Jul 25, 2022 10.13 10.26 10.10 10.14 257,835 +0.02(+0.17%)
Jul 22, 2022 10.12 10.20 10.06 10.12 227,480 +0.07(+0.70%)
Jul 21, 2022 9.958 10.05 9.748 10.05 355,803 +0.11(+1.15%)
Jul 20, 2022 9.984 10.04 9.888 9.941 319,792 -0.04(-0.44%)
Jul 19, 2022 9.870 10.02 9.870 9.984 433,311 +0.23(+2.34%)
Jul 18, 2022 9.870 9.949 9.686 9.756 238,321 -0.02(-0.18%)
Jul 15, 2022 9.660 9.844 9.530 9.774 347,952 +0.30(+3.15%)
Jul 14, 2022 9.274 9.493 9.266 9.476 264,414 +0.07(+0.75%)
Jul 13, 2022 9.336 9.458 9.318 9.406 434,682 -0.08(-0.83%)
Jul 12, 2022 9.458 9.621 9.401 9.485 484,131 -0.02(-0.18%)
Jul 11, 2022 9.678 9.695 9.476 9.502 409,403 -0.14(-1.45%)
Jul 08, 2022 9.721 9.774 9.581 9.643 514,999 -0.06(-0.63%)
Jul 07, 2022 9.792 9.835 9.651 9.704 490,343 -0.11(-1.16%)
Jul 06, 2022 9.853 10.01 9.739 9.818 409,340 -0.01(-0.09%)
Jul 05, 2022 9.923 9.954 9.660 9.827 557,826 -0.23(-2.27%)
Jul 01, 2022 9.844 10.08 9.837 10.05 301,415 +0.21(+2.14%)
Jun 30, 2022 9.730 10.00 9.730 9.844 386,454 +0.01(+0.09%)
Jun 29, 2022 9.862 9.905 9.761 9.835 449,477 -0.03(-0.27%)
Jun 28, 2022 10.02 10.10 9.835 9.862 519,963 -0.04(-0.35%)
Jun 27, 2022 9.949 10.04 9.866 9.897 556,667 -0.09(-0.88%)
Jun 24, 2022 9.897 10.09 9.879 9.984 1,021,703 +0.18(+1.79%)
Jun 23, 2022 9.458 9.870 9.458 9.809 807,267 +0.32(+3.42%)
Jun 22, 2022 9.373 9.683 9.373 9.485 610,719 +0.01(+0.09%)
Jun 21, 2022 9.476 9.730 9.468 9.476 612,836 +0.07(+0.73%)
Jun 17, 2022 9.459 9.674 9.382 9.407 1,199,242 +0.00(+0.00%)
Jun 16, 2022 9.278 9.476 9.184 9.407 616,270 -0.14(-1.44%)
Jun 15, 2022 9.407 9.700 9.339 9.545 601,440 +0.24(+2.59%)
Jun 14, 2022 9.476 9.506 9.029 9.304 723,070 -0.15(-1.55%)
Jun 13, 2022 10.04 10.11 9.420 9.450 904,658 -0.87(-8.42%)
Jun 10, 2022 10.75 10.75 10.28 10.32 1,462,238 -0.46(-4.31%)
Jun 09, 2022 10.99 11.08 10.77 10.78 309,303 -0.22(-2.03%)
Jun 08, 2022 11.31 11.31 10.92 11.01 448,353 -0.36(-3.18%)
Jun 07, 2022 10.90 11.37 10.89 11.37 422,972 +0.37(+3.36%)
Jun 06, 2022 11.08 11.14 10.91 11.00 324,851 +0.00(+0.00%)
Jun 03, 2022 11.13 11.18 11.00 11.00 357,250 -0.15(-1.31%)
Jun 02, 2022 11.13 11.15 11.01 11.14 484,558 +0.03(+0.23%)
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.