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 (%)
Oct 31, 2023 8.414 8.522 8.374 8.502 254,914 +0.13(+1.52%)
Oct 30, 2023 8.345 8.433 8.256 8.374 210,052 +0.07(+0.83%)
Oct 27, 2023 8.374 8.374 8.266 8.306 285,792 -0.04(-0.47%)
Oct 26, 2023 8.325 8.423 8.296 8.345 172,019 +0.07(+0.83%)
Oct 25, 2023 8.355 8.394 8.257 8.276 314,925 -0.15(-1.75%)
Oct 24, 2023 8.453 8.530 8.350 8.423 327,436 +0.06(+0.70%)
Oct 23, 2023 8.453 8.541 8.355 8.365 319,802 -0.16(-1.84%)
Oct 20, 2023 8.571 8.664 8.502 8.522 307,481 -0.01(-0.12%)
Oct 19, 2023 8.590 8.738 8.522 8.531 263,345 -0.10(-1.14%)
Oct 18, 2023 8.816 8.836 8.630 8.630 141,158 -0.27(-3.09%)
Oct 17, 2023 8.708 8.924 8.708 8.905 296,321 +0.14(+1.57%)
Oct 16, 2023 8.836 8.865 8.703 8.767 198,118 -0.01(-0.11%)
Oct 13, 2023 8.826 8.826 8.708 8.777 155,758 -0.05(-0.56%)
Oct 12, 2023 8.993 8.993 8.747 8.826 207,601 -0.17(-1.86%)
Oct 11, 2023 8.993 9.120 8.924 8.993 402,649 +0.12(+1.33%)
Oct 10, 2023 8.669 8.973 8.644 8.875 549,016 +0.25(+2.84%)
Oct 09, 2023 8.473 8.689 8.473 8.630 362,006 +0.09(+1.03%)
Oct 06, 2023 8.561 8.659 8.473 8.541 365,446 -0.10(-1.14%)
Oct 05, 2023 8.561 8.649 8.541 8.639 275,840 +0.08(+0.92%)
Oct 04, 2023 8.492 8.576 8.425 8.561 307,685 +0.10(+1.16%)
Oct 03, 2023 8.649 8.669 8.443 8.463 366,770 -0.24(-2.71%)
Oct 02, 2023 8.826 8.826 8.630 8.698 336,751 -0.11(-1.23%)
Sep 29, 2023 8.865 8.924 8.669 8.806 367,938 +0.05(+0.56%)
Sep 28, 2023 8.610 8.806 8.610 8.757 221,458 +0.13(+1.48%)
Sep 27, 2023 8.698 8.797 8.605 8.630 288,513 -0.03(-0.34%)
Sep 26, 2023 8.787 8.865 8.635 8.659 313,055 -0.21(-2.33%)
Sep 25, 2023 8.806 8.865 8.806 8.865 188,936 +0.03(+0.33%)
Sep 22, 2023 8.885 9.003 8.836 8.836 220,340 -0.04(-0.44%)
Sep 21, 2023 9.052 9.111 8.865 8.875 357,168 -0.28(-3.11%)
Sep 20, 2023 9.227 9.390 9.150 9.160 366,882 +0.01(+0.10%)
Sep 19, 2023 9.112 9.190 9.083 9.150 254,198 +0.07(+0.74%)
Sep 18, 2023 9.227 9.227 9.083 9.083 282,276 -0.14(-1.56%)
Sep 15, 2023 9.371 9.409 9.208 9.227 840,326 -0.21(-2.24%)
Sep 14, 2023 9.285 9.563 9.256 9.438 500,598 +0.26(+2.82%)
Sep 13, 2023 9.198 9.284 9.160 9.179 245,720 -0.02(-0.21%)
Sep 12, 2023 9.121 9.275 9.121 9.198 199,295 +0.03(+0.31%)
Sep 11, 2023 9.121 9.198 9.053 9.169 392,584 +0.12(+1.27%)
Sep 08, 2023 9.093 9.145 8.958 9.054 245,920 +0.00(+0.00%)
Sep 07, 2023 9.102 9.138 9.016 9.054 293,650 -0.05(-0.53%)
Sep 06, 2023 9.102 9.141 9.011 9.102 228,811 +0.03(+0.32%)
Sep 05, 2023 9.217 9.260 9.073 9.073 288,058 -0.21(-2.28%)
Sep 01, 2023 9.352 9.402 9.265 9.285 254,260 -0.01(-0.10%)
Aug 31, 2023 9.438 9.477 9.285 9.294 265,549 -0.15(-1.63%)
Aug 30, 2023 9.256 9.448 9.237 9.448 285,923 +0.12(+1.34%)
Aug 29, 2023 9.102 9.333 9.054 9.323 240,621 +0.25(+2.75%)
Aug 28, 2023 8.987 9.121 8.977 9.073 229,844 +0.11(+1.18%)
Aug 25, 2023 8.968 9.006 8.892 8.968 155,514 +0.03(+0.32%)
Aug 24, 2023 8.949 9.136 8.929 8.939 322,400 -0.01(-0.11%)
Aug 23, 2023 8.747 8.968 8.728 8.949 212,505 +0.19(+2.19%)
Aug 22, 2023 8.766 8.824 8.665 8.757 382,971 +0.05(+0.55%)
Aug 21, 2023 8.891 8.891 8.690 8.709 233,794 -0.15(-1.73%)
Aug 18, 2023 8.805 8.891 8.776 8.862 353,903 -0.03(-0.32%)
Aug 17, 2023 8.997 9.064 8.891 8.891 246,601 -0.11(-1.17%)
Aug 16, 2023 9.141 9.217 8.997 8.997 290,071 -0.12(-1.37%)
Aug 15, 2023 9.304 9.323 9.112 9.121 395,456 -0.24(-2.56%)
Aug 14, 2023 9.429 9.448 9.352 9.361 247,057 -0.13(-1.42%)
Aug 11, 2023 9.486 9.525 9.419 9.496 303,225 -0.01(-0.10%)
Aug 10, 2023 9.601 9.678 9.481 9.505 289,613 -0.01(-0.10%)
Aug 09, 2023 9.573 9.621 9.505 9.515 254,879 -0.04(-0.40%)
Aug 08, 2023 9.822 9.822 9.515 9.553 345,702 -0.33(-3.30%)
Aug 07, 2023 9.880 9.947 9.779 9.880 332,439 -0.01(-0.10%)
Aug 04, 2023 9.841 10.03 9.832 9.889 380,147 +0.13(+1.38%)
Aug 03, 2023 9.505 9.813 9.323 9.755 484,755 +0.48(+5.18%)
Aug 02, 2023 9.313 9.409 9.265 9.275 198,057 -0.15(-1.63%)
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.