Skip to main content

Global Medical REIT Inc (NY: GMRE )

9.110 +0.200 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.950 9.180 8.880 9.110 580,928 +0.20(+2.24%)
Mar 30, 2023 8.870 8.990 8.840 8.910 334,133 +0.11(+1.25%)
Mar 29, 2023 8.660 8.805 8.660 8.800 391,652 +0.17(+1.97%)
Mar 28, 2023 8.530 8.630 8.480 8.630 318,761 +0.01(+0.12%)
Mar 27, 2023 8.550 8.710 8.470 8.620 536,476 +0.17(+2.01%)
Mar 24, 2023 8.070 8.510 8.040 8.450 690,952 +0.30(+3.68%)
Mar 23, 2023 8.260 8.425 8.126 8.150 639,978 -0.11(-1.33%)
Mar 22, 2023 8.631 8.631 8.260 8.260 752,760 -0.37(-4.29%)
Mar 21, 2023 8.826 8.874 8.592 8.631 637,683 -0.06(-0.67%)
Mar 20, 2023 8.670 8.874 8.601 8.689 749,622 +0.08(+0.91%)
Mar 17, 2023 8.884 8.943 8.596 8.611 749,863 -0.35(-3.92%)
Mar 16, 2023 9.099 9.099 8.845 8.962 492,942 -0.24(-2.65%)
Mar 15, 2023 8.991 9.216 8.934 9.206 425,877 +0.07(+0.75%)
Mar 14, 2023 9.216 9.367 9.050 9.138 587,560 +0.12(+1.30%)
Mar 13, 2023 8.835 9.079 8.826 9.021 649,264 +0.04(+0.43%)
Mar 10, 2023 9.362 9.381 8.845 8.982 1,015,236 -0.43(-4.56%)
Mar 09, 2023 9.635 9.640 9.401 9.411 439,000 -0.22(-2.33%)
Mar 08, 2023 9.616 9.692 9.557 9.635 289,157 +0.05(+0.51%)
Mar 07, 2023 9.733 9.801 9.542 9.586 532,857 -0.16(-1.60%)
Mar 06, 2023 9.840 9.859 9.664 9.742 482,911 -0.13(-1.28%)
Mar 03, 2023 9.616 9.908 9.577 9.869 488,112 +0.29(+3.05%)
Mar 02, 2023 9.508 9.645 9.430 9.577 709,258 -0.01(-0.10%)
Mar 01, 2023 9.889 9.889 9.040 9.586 904,454 -0.22(-2.29%)
Feb 28, 2023 9.947 9.981 9.811 9.811 483,345 -0.18(-1.76%)
Feb 27, 2023 9.986 10.08 9.937 9.986 380,834 +0.13(+1.29%)
Feb 24, 2023 10.08 10.08 9.791 9.859 504,127 -0.36(-3.53%)
Feb 23, 2023 10.31 10.35 10.10 10.22 322,551 -0.01(-0.09%)
Feb 22, 2023 10.49 10.56 10.20 10.23 383,120 -0.22(-2.15%)
Feb 21, 2023 10.43 10.49 10.32 10.45 481,722 -0.03(-0.28%)
Feb 17, 2023 10.70 10.70 10.42 10.48 652,484 -0.11(-1.01%)
Feb 16, 2023 10.53 10.65 10.46 10.59 405,554 -0.06(-0.55%)
Feb 15, 2023 10.76 10.79 10.64 10.65 392,599 -0.18(-1.62%)
Feb 14, 2023 10.83 10.88 10.70 10.82 266,760 -0.01(-0.09%)
Feb 13, 2023 10.63 10.83 10.63 10.83 384,102 +0.23(+2.21%)
Feb 10, 2023 10.43 10.63 10.43 10.60 361,834 +0.13(+1.21%)
Feb 09, 2023 10.77 10.81 10.45 10.47 274,633 -0.24(-2.27%)
Feb 08, 2023 10.76 10.86 10.67 10.72 276,271 -0.08(-0.72%)
Feb 07, 2023 10.81 10.95 10.71 10.80 481,309 -0.11(-0.98%)
Feb 06, 2023 10.97 10.97 10.65 10.90 454,290 -0.12(-1.06%)
Feb 03, 2023 11.10 11.15 10.98 11.02 524,727 -0.21(-1.91%)
Feb 02, 2023 11.21 11.50 11.14 11.23 631,870 +0.17(+1.50%)
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.