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

Global Medical REIT Inc (NY: GMRE )

8.110 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 7.642 7.729 7.460 7.497 354,713 -0.13(-1.71%)
Jul 30, 2019 7.533 7.649 7.533 7.627 253,682 +0.08(+1.06%)
Jul 29, 2019 7.475 7.613 7.475 7.547 250,823 +0.07(+0.97%)
Jul 26, 2019 7.446 7.533 7.377 7.475 239,626 +0.05(+0.68%)
Jul 25, 2019 7.489 7.511 7.406 7.424 198,276 -0.07(-0.87%)
Jul 24, 2019 7.424 7.504 7.359 7.489 185,738 +0.07(+0.88%)
Jul 23, 2019 7.446 7.475 7.330 7.424 289,281 +0.01(+0.10%)
Jul 22, 2019 7.504 7.504 7.402 7.417 260,265 -0.07(-0.97%)
Jul 19, 2019 7.656 7.656 7.489 7.489 299,016 -0.17(-2.27%)
Jul 18, 2019 7.620 7.685 7.555 7.664 246,319 +0.03(+0.38%)
Jul 17, 2019 7.700 7.743 7.576 7.635 221,203 -0.09(-1.13%)
Jul 16, 2019 7.714 7.801 7.678 7.722 298,328 -0.02(-0.28%)
Jul 15, 2019 7.823 7.859 7.722 7.743 203,131 -0.08(-1.02%)
Jul 12, 2019 7.801 7.874 7.758 7.823 390,512 +0.04(+0.56%)
Jul 11, 2019 7.896 7.911 7.743 7.780 502,239 -0.09(-1.20%)
Jul 10, 2019 7.801 7.925 7.772 7.874 324,403 +0.09(+1.12%)
Jul 09, 2019 7.816 7.852 7.772 7.787 254,916 -0.05(-0.65%)
Jul 08, 2019 7.758 7.874 7.714 7.838 335,967 +0.08(+1.03%)
Jul 05, 2019 7.787 7.794 7.693 7.758 228,740 -0.04(-0.56%)
Jul 03, 2019 7.707 7.830 7.700 7.801 427,303 +0.11(+1.42%)
Jul 02, 2019 7.678 7.736 7.627 7.693 555,836 +0.04(+0.47%)
Jul 01, 2019 7.635 7.693 7.576 7.656 492,665 +0.04(+0.48%)
Jun 28, 2019 7.635 7.693 7.584 7.620 1,955,180 +0.00(+0.00%)
Jun 27, 2019 7.547 7.638 7.322 7.620 729,007 +0.07(+0.86%)
Jun 26, 2019 7.809 7.809 7.547 7.555 374,405 -0.23(-2.98%)
Jun 25, 2019 7.867 7.918 7.736 7.787 491,140 -0.05(-0.65%)
Jun 24, 2019 8.051 8.087 7.816 7.838 839,025 -0.21(-2.57%)
Jun 21, 2019 8.073 8.084 7.945 8.044 809,102 -0.04(-0.44%)
Jun 20, 2019 8.194 8.201 8.037 8.080 498,056 +0.03(+0.35%)
Jun 19, 2019 7.930 8.066 7.838 8.051 304,301 +0.13(+1.62%)
Jun 18, 2019 7.952 8.059 7.859 7.923 376,081 -0.01(-0.09%)
Jun 17, 2019 7.766 7.959 7.766 7.930 461,703 +0.16(+2.11%)
Jun 14, 2019 7.695 7.831 7.695 7.766 249,677 +0.08(+1.02%)
Jun 13, 2019 7.695 7.759 7.595 7.688 371,732 +0.01(+0.09%)
Jun 12, 2019 7.695 7.747 7.603 7.681 295,588 -0.03(-0.37%)
Jun 11, 2019 7.681 7.731 7.553 7.709 240,183 +0.06(+0.84%)
Jun 10, 2019 7.752 7.838 7.645 7.645 250,383 -0.12(-1.56%)
Jun 07, 2019 7.774 7.845 7.731 7.766 231,432 +0.03(+0.37%)
Jun 06, 2019 7.660 7.752 7.595 7.738 243,445 +0.11(+1.40%)
Jun 05, 2019 7.474 7.645 7.453 7.631 269,294 +0.16(+2.10%)
Jun 04, 2019 7.617 7.645 7.396 7.474 355,797 -0.14(-1.87%)
Jun 03, 2019 7.652 7.670 7.453 7.617 304,035 +0.02(+0.28%)
May 31, 2019 7.460 7.631 7.353 7.595 377,674 +0.10(+1.33%)
May 30, 2019 7.489 7.574 7.453 7.496 234,328 +0.01(+0.19%)
May 29, 2019 7.631 7.631 7.424 7.481 275,527 -0.16(-2.05%)
May 28, 2019 7.731 7.795 7.574 7.638 426,659 -0.06(-0.74%)
May 24, 2019 7.759 7.796 7.667 7.695 269,887 -0.04(-0.46%)
May 23, 2019 7.788 7.824 7.695 7.731 305,433 -0.09(-1.09%)
May 22, 2019 7.802 7.916 7.766 7.816 460,643 +0.01(+0.18%)
May 21, 2019 7.638 7.909 7.638 7.802 743,624 +0.16(+2.15%)
May 20, 2019 7.638 7.731 7.603 7.638 496,016 +0.01(+0.09%)
May 17, 2019 7.652 7.652 7.574 7.631 481,531 +0.01(+0.09%)
May 16, 2019 7.717 7.752 7.588 7.624 647,177 -0.11(-1.38%)
May 15, 2019 7.595 7.752 7.588 7.731 351,568 +0.11(+1.40%)
May 14, 2019 7.531 7.624 7.496 7.624 244,804 +0.04(+0.56%)
May 13, 2019 7.560 7.624 7.474 7.581 419,363 -0.04(-0.56%)
May 10, 2019 7.403 7.649 7.375 7.624 593,669 +0.27(+3.68%)
May 09, 2019 7.090 7.475 7.054 7.353 599,136 +0.18(+2.48%)
May 08, 2019 7.261 7.332 7.147 7.175 388,420 -0.08(-1.08%)
May 07, 2019 7.282 7.364 7.225 7.253 358,564 -0.04(-0.59%)
May 06, 2019 7.318 7.385 7.282 7.296 216,280 -0.09(-1.25%)
May 03, 2019 7.318 7.410 7.218 7.389 278,027 +0.10(+1.37%)
May 02, 2019 7.360 7.439 7.282 7.289 279,365 -0.09(-1.25%)
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.