Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.515 9.587 9.467 9.505 219,284 +0.01(+0.10%)
Jul 28, 2023 9.640 9.678 9.467 9.496 434,700 -0.14(-1.49%)
Jul 27, 2023 9.736 9.736 9.606 9.640 306,015 -0.09(-0.89%)
Jul 26, 2023 9.659 9.813 9.654 9.726 195,175 +0.03(+0.30%)
Jul 25, 2023 9.621 9.726 9.592 9.697 268,116 +0.02(+0.20%)
Jul 24, 2023 9.659 9.736 9.611 9.678 181,720 +0.05(+0.50%)
Jul 21, 2023 9.755 9.765 9.630 9.630 257,058 -0.08(-0.79%)
Jul 20, 2023 9.582 9.765 9.505 9.707 309,259 +0.14(+1.51%)
Jul 19, 2023 9.573 9.625 9.501 9.563 301,023 +0.12(+1.22%)
Jul 18, 2023 9.553 9.601 9.337 9.448 316,131 -0.04(-0.40%)
Jul 17, 2023 9.409 9.510 9.381 9.486 271,122 +0.06(+0.61%)
Jul 14, 2023 9.352 9.429 9.263 9.429 283,944 +0.08(+0.82%)
Jul 13, 2023 9.333 9.361 9.280 9.352 274,623 +0.04(+0.41%)
Jul 12, 2023 9.381 9.438 9.304 9.313 371,600 +0.02(+0.21%)
Jul 11, 2023 9.093 9.304 9.067 9.294 406,548 +0.31(+3.42%)
Jul 10, 2023 8.910 8.997 8.872 8.987 282,934 +0.08(+0.86%)
Jul 07, 2023 8.766 9.021 8.766 8.910 407,375 +0.03(+0.32%)
Jul 06, 2023 8.824 8.939 8.713 8.881 332,483 -0.08(-0.86%)
Jul 05, 2023 8.853 9.141 8.757 8.958 340,618 +0.08(+0.86%)
Jul 03, 2023 8.805 8.901 8.795 8.881 191,293 +0.12(+1.31%)
Jun 30, 2023 8.833 8.848 8.641 8.766 567,030 +0.04(+0.44%)
Jun 29, 2023 8.497 8.737 8.468 8.728 339,436 +0.22(+2.60%)
Jun 28, 2023 8.564 8.603 8.420 8.507 311,483 -0.06(-0.67%)
Jun 27, 2023 8.420 8.584 8.401 8.564 396,020 +0.12(+1.48%)
Jun 26, 2023 8.555 8.555 8.344 8.440 820,842 -0.15(-1.79%)
Jun 23, 2023 8.564 8.680 8.363 8.593 1,536,803 -0.06(-0.67%)
Jun 22, 2023 8.824 8.872 8.574 8.651 440,748 -0.17(-1.96%)
Jun 21, 2023 8.880 8.889 8.739 8.824 337,031 -0.08(-0.84%)
Jun 20, 2023 8.936 8.936 8.802 8.899 273,249 -0.05(-0.52%)
Jun 16, 2023 8.983 8.988 8.890 8.946 519,403 -0.01(-0.10%)
Jun 15, 2023 8.842 8.955 8.777 8.955 264,030 +0.09(+1.06%)
Jun 14, 2023 8.889 8.955 8.814 8.861 311,474 +0.01(+0.11%)
Jun 13, 2023 8.758 8.889 8.735 8.852 361,568 +0.08(+0.86%)
Jun 12, 2023 8.655 8.791 8.631 8.777 309,886 +0.10(+1.19%)
Jun 09, 2023 8.692 8.692 8.584 8.674 245,592 -0.01(-0.11%)
Jun 08, 2023 8.767 8.767 8.617 8.683 359,128 -0.08(-0.96%)
Jun 07, 2023 8.636 8.833 8.636 8.767 494,993 +0.21(+2.41%)
Jun 06, 2023 8.326 8.580 8.289 8.561 321,310 +0.27(+3.28%)
Jun 05, 2023 8.336 8.429 8.270 8.289 256,512 -0.06(-0.67%)
Jun 02, 2023 8.195 8.392 8.195 8.345 352,262 +0.26(+3.25%)
Jun 01, 2023 8.214 8.214 8.035 8.082 315,293 -0.10(-1.26%)
May 31, 2023 8.016 8.251 8.016 8.185 579,319 +0.17(+2.11%)
May 30, 2023 7.885 8.059 7.847 8.016 436,807 +0.18(+2.28%)
May 26, 2023 7.613 7.866 7.561 7.838 626,261 +0.23(+3.09%)
May 25, 2023 7.876 7.906 7.585 7.603 433,272 -0.31(-3.91%)
May 24, 2023 8.120 8.129 7.913 7.913 321,846 -0.22(-2.66%)
May 23, 2023 8.092 8.298 8.092 8.129 324,423 +0.07(+0.81%)
May 22, 2023 8.035 8.157 7.960 8.063 349,375 +0.01(+0.12%)
May 19, 2023 8.261 8.270 7.984 8.054 395,153 -0.16(-1.94%)
May 18, 2023 8.214 8.279 8.176 8.214 324,794 -0.05(-0.57%)
May 17, 2023 8.176 8.284 8.049 8.261 318,699 +0.15(+1.85%)
May 16, 2023 8.232 8.279 8.101 8.110 300,131 -0.16(-1.93%)
May 15, 2023 8.354 8.392 8.232 8.270 418,431 -0.06(-0.68%)
May 12, 2023 8.523 8.528 8.214 8.326 422,040 -0.14(-1.66%)
May 11, 2023 8.336 8.523 8.279 8.467 368,353 +0.04(+0.45%)
May 10, 2023 8.354 8.439 8.223 8.429 437,583 +0.17(+2.05%)
May 09, 2023 8.270 8.298 8.101 8.261 451,670 -0.08(-0.90%)
May 08, 2023 8.401 8.401 8.279 8.336 480,916 -0.08(-0.89%)
May 05, 2023 8.345 8.429 8.143 8.411 632,143 +0.16(+1.93%)
May 04, 2023 8.195 8.326 7.795 8.251 770,712 -0.26(-3.09%)
May 03, 2023 8.251 8.674 8.251 8.514 476,836 +0.33(+4.01%)
May 02, 2023 8.589 8.589 8.176 8.185 616,423 -0.42(-4.91%)
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.