Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.