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

Global Medical REIT Inc (NY: GMRE )

8.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 8.401 8.617 8.336 8.552 618,868 +0.19(+2.24%)
Mar 30, 2023 8.326 8.439 8.298 8.364 355,955 +0.10(+1.25%)
Mar 29, 2023 8.129 8.265 8.129 8.261 417,230 +0.16(+1.97%)
Mar 28, 2023 8.007 8.101 7.960 8.101 339,579 +0.01(+0.12%)
Mar 27, 2023 8.026 8.176 7.951 8.092 571,513 +0.16(+2.01%)
Mar 24, 2023 7.575 7.988 7.547 7.932 736,077 +0.28(+3.68%)
Mar 23, 2023 7.754 7.909 7.627 7.650 681,774 -0.10(-1.33%)
Mar 22, 2023 8.101 8.101 7.754 7.754 801,923 -0.35(-4.29%)
Mar 21, 2023 8.285 8.330 8.065 8.101 679,330 -0.05(-0.67%)
Mar 20, 2023 8.138 8.330 8.074 8.156 798,580 +0.07(+0.91%)
Mar 17, 2023 8.339 8.394 8.069 8.083 798,837 -0.33(-3.92%)
Mar 16, 2023 8.541 8.541 8.303 8.413 525,136 -0.23(-2.65%)
Mar 15, 2023 8.440 8.651 8.386 8.642 453,691 +0.06(+0.75%)
Mar 14, 2023 8.651 8.793 8.495 8.577 625,934 +0.11(+1.30%)
Mar 13, 2023 8.294 8.523 8.285 8.468 691,667 +0.04(+0.43%)
Mar 10, 2023 8.788 8.806 8.303 8.431 1,081,541 -0.40(-4.56%)
Mar 09, 2023 9.044 9.049 8.825 8.834 467,671 -0.21(-2.33%)
Mar 08, 2023 9.026 9.098 8.971 9.044 308,042 +0.05(+0.51%)
Mar 07, 2023 9.136 9.200 8.957 8.999 567,658 -0.15(-1.60%)
Mar 06, 2023 9.237 9.255 9.072 9.145 514,449 -0.12(-1.28%)
Mar 03, 2023 9.026 9.301 8.989 9.264 519,991 +0.27(+3.06%)
Mar 02, 2023 8.925 9.054 8.852 8.989 755,580 -0.01(-0.10%)
Mar 01, 2023 9.282 9.282 8.486 8.999 963,524 -0.21(-2.29%)
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%)
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.