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 (%)
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%)
Jan 03, 2023 8.825 8.953 8.486 8.614 549,532 -0.06(-0.74%)
Dec 30, 2022 8.568 8.729 8.550 8.678 559,349 +0.01(+0.11%)
Dec 29, 2022 8.513 8.724 8.513 8.669 290,217 +0.19(+2.27%)
Dec 28, 2022 8.724 8.765 8.468 8.477 391,622 -0.20(-2.32%)
Dec 27, 2022 8.577 8.697 8.513 8.678 464,158 +0.10(+1.17%)
Dec 23, 2022 8.495 8.600 8.486 8.577 287,983 -0.03(-0.32%)
Dec 22, 2022 8.367 8.632 8.358 8.605 602,090 +0.14(+1.62%)
Dec 21, 2022 8.532 8.651 8.431 8.468 599,479 -0.05(-0.54%)
Dec 20, 2022 8.397 8.554 8.290 8.513 535,223 +0.05(+0.63%)
Dec 19, 2022 8.764 8.778 8.442 8.460 876,576 -0.31(-3.57%)
Dec 16, 2022 8.657 8.845 8.549 8.773 2,320,506 -0.04(-0.51%)
Dec 15, 2022 8.934 8.983 8.798 8.818 472,576 -0.19(-2.09%)
Dec 14, 2022 9.006 9.118 8.934 9.006 413,303 -0.01(-0.10%)
Dec 13, 2022 8.952 9.185 8.916 9.015 837,701 +0.16(+1.82%)
Dec 12, 2022 8.970 9.015 8.746 8.854 679,180 -0.12(-1.30%)
Dec 09, 2022 8.952 9.051 8.907 8.970 341,159 -0.03(-0.30%)
Dec 08, 2022 8.916 9.024 8.889 8.997 592,247 +0.13(+1.41%)
Dec 07, 2022 8.845 9.006 8.786 8.871 812,734 +0.07(+0.81%)
Dec 06, 2022 9.006 9.068 8.733 8.800 669,493 -0.21(-2.29%)
Dec 05, 2022 9.077 9.158 8.988 9.006 582,797 -0.13(-1.37%)
Dec 02, 2022 8.898 9.140 8.845 9.131 799,820 +0.13(+1.49%)
Dec 01, 2022 9.086 9.364 8.916 8.997 691,990 -0.04(-0.50%)
Nov 30, 2022 8.773 9.042 8.657 9.042 686,239 +0.24(+2.75%)
Nov 29, 2022 8.594 8.860 8.513 8.800 724,474 +0.21(+2.40%)
Nov 28, 2022 8.773 8.845 8.558 8.594 777,951 -0.22(-2.54%)
Nov 25, 2022 8.701 8.818 8.684 8.818 546,466 +0.28(+3.25%)
Nov 23, 2022 8.522 8.594 8.424 8.540 535,603 +0.03(+0.32%)
Nov 22, 2022 8.424 8.558 8.370 8.513 454,717 +0.15(+1.82%)
Nov 21, 2022 8.406 8.460 8.200 8.361 672,267 -0.04(-0.53%)
Nov 18, 2022 8.531 8.585 8.366 8.406 667,267 +0.04(+0.43%)
Nov 17, 2022 8.254 8.379 8.155 8.370 557,871 -0.04(-0.43%)
Nov 16, 2022 8.370 8.473 8.325 8.406 727,970 +0.04(+0.43%)
Nov 15, 2022 8.657 8.683 8.200 8.370 886,893 -0.14(-1.68%)
Nov 14, 2022 8.585 8.634 8.415 8.513 748,350 -0.07(-0.83%)
Nov 11, 2022 8.639 8.719 8.513 8.585 881,148 -0.03(-0.31%)
Nov 10, 2022 8.343 8.701 8.227 8.612 919,677 +0.59(+7.37%)
Nov 09, 2022 7.985 8.111 7.928 8.021 686,722 -0.03(-0.33%)
Nov 08, 2022 8.146 8.308 7.940 8.048 681,979 -0.10(-1.21%)
Nov 07, 2022 8.012 8.169 8.008 8.146 693,480 +0.20(+2.48%)
Nov 04, 2022 8.048 8.066 7.744 7.949 1,023,908 -0.11(-1.33%)
Nov 03, 2022 7.869 8.254 7.815 8.057 1,290,268 +0.25(+3.21%)
Nov 02, 2022 8.066 7.788 7.806 655,719 -0.32(-3.96%)
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.