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

Global Medical REIT Inc (NY: GMRE )

9.720 -0.230 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2023 7.650 7.874 7.650 7.811 607,069 +0.16(+2.11%)
May 30, 2023 7.525 7.690 7.488 7.650 457,731 +0.17(+2.28%)
May 26, 2023 7.265 7.507 7.216 7.480 656,259 +0.22(+3.09%)
May 25, 2023 7.516 7.545 7.238 7.256 454,026 -0.30(-3.91%)
May 24, 2023 7.749 7.758 7.551 7.551 337,262 -0.21(-2.66%)
May 23, 2023 7.722 7.919 7.722 7.758 339,963 +0.06(+0.81%)
May 22, 2023 7.668 7.784 7.596 7.695 366,111 +0.01(+0.12%)
May 19, 2023 7.883 7.892 7.619 7.686 414,081 -0.15(-1.94%)
May 18, 2023 7.838 7.901 7.802 7.838 340,352 -0.04(-0.57%)
May 17, 2023 7.802 7.905 7.681 7.883 333,964 +0.14(+1.85%)
May 16, 2023 7.856 7.901 7.731 7.740 314,508 -0.15(-1.93%)
May 15, 2023 7.972 8.008 7.856 7.892 438,474 -0.05(-0.68%)
May 12, 2023 8.134 8.138 7.838 7.946 442,256 -0.13(-1.66%)
May 11, 2023 7.955 8.134 7.901 8.080 385,997 +0.04(+0.45%)
May 10, 2023 7.972 8.053 7.847 8.044 458,543 +0.16(+2.05%)
May 09, 2023 7.892 7.919 7.731 7.883 473,305 -0.07(-0.90%)
May 08, 2023 8.017 8.017 7.901 7.955 503,952 -0.07(-0.89%)
May 05, 2023 7.964 8.044 7.771 8.026 662,423 +0.15(+1.93%)
May 04, 2023 7.820 7.946 7.439 7.874 807,629 -0.25(-3.09%)
May 03, 2023 7.874 8.277 7.874 8.125 499,677 +0.31(+4.01%)
May 02, 2023 8.196 8.196 7.802 7.811 645,950 -0.40(-4.91%)
May 01, 2023 8.322 8.398 8.196 8.214 367,468 -0.10(-1.19%)
Apr 28, 2023 8.259 8.456 8.259 8.313 329,692 +0.08(+0.98%)
Apr 27, 2023 8.107 8.304 8.107 8.232 279,981 +0.17(+2.11%)
Apr 26, 2023 8.098 8.201 8.062 8.062 290,097 -0.11(-1.32%)
Apr 25, 2023 8.286 8.313 8.161 8.170 328,599 -0.21(-2.46%)
Apr 24, 2023 8.474 8.474 8.295 8.376 316,044 -0.01(-0.11%)
Apr 21, 2023 8.420 8.474 8.340 8.385 321,278 -0.02(-0.21%)
Apr 20, 2023 8.447 8.474 8.365 8.402 281,422 -0.07(-0.85%)
Apr 19, 2023 8.367 8.501 8.331 8.474 312,924 +0.05(+0.64%)
Apr 18, 2023 8.528 8.528 8.394 8.420 296,342 -0.09(-1.05%)
Apr 17, 2023 8.340 8.523 8.340 8.510 414,403 +0.22(+2.70%)
Apr 14, 2023 8.367 8.420 8.223 8.286 370,090 -0.05(-0.64%)
Apr 13, 2023 8.376 8.429 8.250 8.340 323,482 -0.02(-0.21%)
Apr 12, 2023 8.492 8.537 8.349 8.358 360,911 -0.04(-0.43%)
Apr 11, 2023 8.313 8.479 8.268 8.394 451,855 +0.13(+1.52%)
Apr 10, 2023 8.223 8.286 8.088 8.268 484,149 +0.04(+0.44%)
Apr 06, 2023 8.062 8.259 8.062 8.232 464,379 +0.22(+2.80%)
Apr 05, 2023 7.981 8.102 7.946 8.008 356,271 -0.02(-0.22%)
Apr 04, 2023 8.196 8.223 7.972 8.026 362,384 -0.11(-1.32%)
Apr 03, 2023 8.143 8.259 8.076 8.134 491,079 -0.03(-0.33%)
Mar 31, 2023 8.017 8.223 7.955 8.161 648,512 +0.18(+2.24%)
Mar 30, 2023 7.946 8.053 7.919 7.981 373,005 +0.10(+1.25%)
Mar 29, 2023 7.758 7.887 7.758 7.883 437,216 +0.15(+1.97%)
Mar 28, 2023 7.641 7.731 7.596 7.731 355,845 +0.01(+0.12%)
Mar 27, 2023 7.659 7.802 7.587 7.722 598,888 +0.15(+2.01%)
Mar 24, 2023 7.229 7.623 7.202 7.569 771,336 +0.27(+3.68%)
Mar 23, 2023 7.399 7.547 7.279 7.301 714,432 -0.10(-1.33%)
Mar 22, 2023 7.731 7.731 7.399 7.399 840,335 -0.33(-4.29%)
Mar 21, 2023 7.906 7.950 7.696 7.731 711,870 -0.05(-0.67%)
Mar 20, 2023 7.766 7.950 7.705 7.784 836,832 +0.07(+0.91%)
Mar 17, 2023 7.958 8.011 7.701 7.714 837,101 -0.31(-3.92%)
Mar 16, 2023 8.150 8.150 7.923 8.028 550,290 -0.22(-2.65%)
Mar 15, 2023 8.054 8.255 8.003 8.247 475,423 +0.06(+0.75%)
Mar 14, 2023 8.255 8.391 8.107 8.185 655,916 +0.10(+1.30%)
Mar 13, 2023 7.915 8.133 7.906 8.081 724,798 +0.03(+0.43%)
Mar 10, 2023 8.386 8.404 7.923 8.046 1,133,347 -0.38(-4.56%)
Mar 09, 2023 8.631 8.636 8.421 8.430 490,072 -0.20(-2.33%)
Mar 08, 2023 8.613 8.682 8.561 8.631 322,797 +0.04(+0.51%)
Mar 07, 2023 8.718 8.779 8.548 8.587 594,849 -0.14(-1.60%)
Mar 06, 2023 8.814 8.832 8.657 8.727 539,092 -0.11(-1.28%)
Mar 03, 2023 8.613 8.876 8.579 8.841 544,899 +0.26(+3.05%)
Mar 02, 2023 8.517 8.640 8.447 8.579 791,773 -0.01(-0.10%)
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.