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 (%)
Jun 30, 2020 8.784 8.980 8.660 8.839 565,709 +0.03(+0.35%)
Jun 29, 2020 8.730 8.866 8.582 8.808 316,400 +0.16(+1.90%)
Jun 26, 2020 8.543 8.753 8.301 8.644 722,937 +0.09(+1.09%)
Jun 25, 2020 8.496 8.855 8.371 8.550 456,833 -0.09(-0.99%)
Jun 24, 2020 9.011 9.073 8.355 8.636 632,147 -0.46(-5.06%)
Jun 23, 2020 9.058 9.127 8.859 9.097 474,557 +0.25(+2.86%)
Jun 22, 2020 9.158 9.158 8.667 8.843 576,948 -0.41(-4.47%)
Jun 19, 2020 9.526 9.641 9.166 9.258 858,155 -0.21(-2.27%)
Jun 18, 2020 8.997 9.480 8.958 9.472 381,151 +0.31(+3.43%)
Jun 17, 2020 9.403 9.448 8.987 9.158 389,116 -0.19(-2.05%)
Jun 16, 2020 9.771 9.779 9.158 9.350 501,856 +0.00(+0.00%)
Jun 15, 2020 8.767 9.380 8.659 9.350 696,150 +0.26(+2.87%)
Jun 12, 2020 8.897 9.120 8.659 9.089 405,739 +0.61(+7.14%)
Jun 11, 2020 8.629 8.809 8.368 8.483 433,547 -0.53(-5.87%)
Jun 10, 2020 9.495 9.599 8.767 9.012 399,546 -0.64(-6.67%)
Jun 09, 2020 9.756 9.756 9.495 9.656 671,684 -0.22(-2.25%)
Jun 08, 2020 9.457 9.902 9.411 9.879 427,866 +0.61(+6.62%)
Jun 05, 2020 9.242 9.495 9.181 9.265 498,048 +0.21(+2.37%)
Jun 04, 2020 8.675 9.058 8.537 9.051 299,004 +0.33(+3.78%)
Jun 03, 2020 8.682 8.843 8.636 8.721 341,505 +0.11(+1.25%)
Jun 02, 2020 8.805 8.805 8.531 8.613 415,164 +0.00(+0.00%)
Jun 01, 2020 8.199 8.728 8.199 8.613 501,670 +0.39(+4.76%)
May 29, 2020 8.498 8.514 8.191 8.222 391,267 -0.41(-4.71%)
May 28, 2020 8.744 8.828 8.536 8.629 447,169 +0.02(+0.18%)
May 27, 2020 8.935 8.974 8.491 8.613 946,952 -0.18(-2.09%)
May 26, 2020 8.675 8.897 8.675 8.797 430,009 +0.27(+3.15%)
May 22, 2020 8.552 8.552 8.261 8.529 288,528 +0.02(+0.27%)
May 21, 2020 8.675 8.759 8.498 8.506 1,352,122 -0.17(-1.95%)
May 20, 2020 8.590 8.690 8.368 8.675 602,824 +0.15(+1.71%)
May 19, 2020 8.414 8.797 8.215 8.529 824,671 +0.03(+0.36%)
May 18, 2020 7.670 8.544 7.670 8.498 725,160 +1.19(+16.26%)
May 15, 2020 7.309 7.355 6.911 7.309 1,259,722 +0.02(+0.32%)
May 14, 2020 6.696 7.309 6.565 7.286 452,152 +0.46(+6.74%)
May 13, 2020 7.517 7.570 6.692 6.826 1,118,569 -0.74(-9.74%)
May 12, 2020 8.030 8.053 7.555 7.563 547,244 -0.48(-5.92%)
May 11, 2020 8.000 8.245 7.693 8.038 767,116 -0.02(-0.29%)
May 08, 2020 7.900 8.184 7.831 8.061 794,008 +0.19(+2.44%)
May 07, 2020 7.938 8.268 7.754 7.869 572,788 +0.25(+3.32%)
May 06, 2020 7.363 7.816 7.294 7.616 430,331 +0.26(+3.55%)
May 05, 2020 7.363 7.685 7.302 7.355 419,531 +0.04(+0.52%)
May 04, 2020 7.279 7.340 7.095 7.317 422,050 -0.09(-1.24%)
May 01, 2020 7.831 7.892 7.240 7.409 605,741 -0.58(-7.29%)
Apr 30, 2020 8.268 8.284 7.793 7.992 760,251 -0.28(-3.34%)
Apr 29, 2020 8.659 8.699 8.230 8.268 1,055,038 -0.15(-1.73%)
Apr 28, 2020 8.537 8.575 8.322 8.414 937,514 +0.08(+1.01%)
Apr 27, 2020 8.076 8.475 8.007 8.330 357,751 +0.38(+4.73%)
Apr 24, 2020 7.800 8.061 7.724 7.954 244,982 +0.14(+1.77%)
Apr 23, 2020 8.030 8.230 7.762 7.816 360,562 -0.21(-2.67%)
Apr 22, 2020 8.291 8.345 8.015 8.030 216,280 -0.05(-0.66%)
Apr 21, 2020 7.823 8.215 7.823 8.084 328,023 -0.04(-0.47%)
Apr 20, 2020 8.353 8.567 8.076 8.122 330,599 -0.49(-5.70%)
Apr 17, 2020 8.376 8.671 8.376 8.613 356,456 +0.47(+5.74%)
Apr 16, 2020 8.215 8.221 7.854 8.146 323,594 -0.07(-0.84%)
Apr 15, 2020 8.529 8.529 7.992 8.215 498,521 -0.32(-3.77%)
Apr 14, 2020 8.629 8.806 8.345 8.537 421,089 +0.16(+1.92%)
Apr 13, 2020 8.958 8.958 8.230 8.376 582,390 -0.58(-6.51%)
Apr 09, 2020 8.958 9.334 8.460 8.958 858,155 +0.51(+5.99%)
Apr 08, 2020 7.432 8.675 7.332 8.452 948,599 +1.18(+16.24%)
Apr 07, 2020 7.194 7.816 7.164 7.271 709,721 +0.52(+7.73%)
Apr 06, 2020 6.688 7.225 6.673 6.750 516,860 +0.27(+4.14%)
Apr 03, 2020 6.535 6.880 6.320 6.481 691,400 -0.44(-6.32%)
Apr 02, 2020 7.164 7.524 6.826 6.918 447,176 -0.43(-5.85%)
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.