Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.695 +0.095 (+1.10%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 7.302 7.486 7.187 7.348 615,034 -0.41(-5.34%)
Mar 31, 2020 8.130 8.130 7.164 7.762 1,304,010 -0.35(-4.35%)
Mar 30, 2020 8.330 8.498 7.731 8.115 801,985 -0.31(-3.73%)
Mar 27, 2020 8.215 9.005 7.854 8.429 474,319 +0.16(+1.95%)
Mar 26, 2020 7.892 8.920 7.332 8.268 838,675 +0.47(+6.00%)
Mar 25, 2020 7.486 8.176 7.290 7.800 626,742 +0.37(+4.95%)
Mar 24, 2020 7.225 7.536 6.942 7.432 583,928 +0.64(+9.37%)
Mar 23, 2020 7.103 7.133 6.443 6.796 805,739 -0.31(-4.33%)
Mar 20, 2020 7.148 7.486 6.863 7.103 1,588,533 +0.17(+2.49%)
Mar 19, 2020 6.016 6.983 5.821 6.931 876,266 +0.91(+15.07%)
Mar 18, 2020 6.638 6.976 5.235 6.023 969,161 -0.62(-9.37%)
Mar 17, 2020 6.593 7.118 6.188 6.646 1,532,998 +0.13(+1.96%)
Mar 16, 2020 7.253 7.493 6.398 6.518 689,690 -1.55(-19.16%)
Mar 13, 2020 7.883 8.063 7.283 8.063 791,000 +0.70(+9.47%)
Mar 12, 2020 8.648 8.663 7.283 7.366 1,087,753 -1.94(-20.87%)
Mar 11, 2020 10.10 10.17 9.200 9.308 599,027 -1.02(-9.88%)
Mar 10, 2020 10.16 10.37 9.796 10.33 732,604 +0.35(+3.46%)
Mar 09, 2020 10.33 10.52 9.871 9.983 782,258 -0.91(-8.33%)
Mar 06, 2020 10.69 11.12 10.45 10.89 640,079 -0.38(-3.33%)
Mar 05, 2020 10.73 11.84 10.73 11.27 988,703 +0.47(+4.38%)
Mar 04, 2020 10.93 11.15 10.73 10.79 336,593 +0.04(+0.35%)
Mar 03, 2020 10.94 11.01 10.65 10.76 534,027 -0.05(-0.49%)
Mar 02, 2020 10.50 10.81 10.36 10.81 818,836 +0.33(+3.15%)
Feb 28, 2020 10.40 10.54 10.04 10.48 931,122 -0.18(-1.69%)
Feb 27, 2020 11.07 11.25 10.60 10.66 639,689 -0.64(-5.71%)
Feb 26, 2020 11.12 11.49 11.07 11.30 594,755 +0.20(+1.82%)
Feb 25, 2020 11.72 11.81 11.02 11.10 752,383 -0.60(-5.13%)
Feb 24, 2020 11.74 11.96 11.63 11.70 287,377 -0.19(-1.58%)
Feb 21, 2020 11.95 11.95 11.66 11.89 345,571 -0.05(-0.44%)
Feb 20, 2020 11.63 11.95 11.63 11.94 350,886 +0.27(+2.31%)
Feb 19, 2020 11.82 11.82 11.56 11.67 280,311 -0.12(-1.02%)
Feb 18, 2020 11.76 11.87 11.69 11.79 346,608 +0.02(+0.19%)
Feb 14, 2020 11.72 11.79 11.66 11.77 270,644 +0.07(+0.58%)
Feb 13, 2020 11.37 11.74 11.37 11.70 407,827 +0.23(+2.03%)
Feb 12, 2020 11.43 11.54 11.28 11.47 301,908 +0.08(+0.72%)
Feb 11, 2020 11.56 11.59 11.29 11.39 495,705 -0.12(-1.04%)
Feb 10, 2020 11.30 11.51 11.25 11.51 443,761 +0.24(+2.13%)
Feb 07, 2020 11.33 11.43 11.26 11.27 291,575 +0.05(+0.47%)
Feb 06, 2020 11.20 11.28 11.14 11.21 347,890 +0.02(+0.13%)
Feb 05, 2020 11.30 11.30 11.14 11.20 216,033 -0.05(-0.47%)
Feb 04, 2020 11.23 11.43 11.18 11.25 373,718 +0.04(+0.40%)
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.