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

Global Medical REIT Inc (NY: GMRE )

8.890 -0.140 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 9.409 9.518 9.104 9.276 467,858 -0.20(-2.14%)
Jul 30, 2020 9.260 9.502 9.229 9.479 354,738 +0.05(+0.50%)
Jul 29, 2020 9.362 9.471 9.268 9.432 208,805 +0.18(+1.94%)
Jul 28, 2020 9.112 9.354 9.104 9.253 144,418 +0.09(+1.02%)
Jul 27, 2020 8.972 9.167 8.839 9.159 383,730 +0.15(+1.65%)
Jul 24, 2020 9.362 9.414 8.956 9.011 238,672 -0.39(-4.15%)
Jul 23, 2020 9.323 9.405 9.206 9.401 288,154 +0.15(+1.60%)
Jul 22, 2020 8.980 9.284 8.894 9.253 355,696 +0.27(+3.04%)
Jul 21, 2020 8.956 9.097 8.894 8.980 433,347 +0.04(+0.44%)
Jul 20, 2020 8.902 8.956 8.777 8.941 493,415 +0.04(+0.44%)
Jul 17, 2020 8.745 8.941 8.651 8.902 343,908 +0.18(+2.06%)
Jul 16, 2020 8.582 8.745 8.535 8.722 260,865 +0.02(+0.18%)
Jul 15, 2020 8.847 8.902 8.597 8.706 346,651 +0.09(+1.00%)
Jul 14, 2020 8.426 8.699 8.426 8.621 338,502 +0.21(+2.50%)
Jul 13, 2020 8.738 8.738 8.285 8.410 527,803 -0.18(-2.09%)
Jul 10, 2020 8.254 8.589 8.137 8.589 548,996 +0.60(+7.52%)
Jul 09, 2020 8.207 8.254 7.809 7.989 312,926 -0.17(-2.10%)
Jul 08, 2020 8.316 8.402 8.090 8.160 410,201 -0.18(-2.15%)
Jul 07, 2020 8.621 8.621 8.301 8.340 383,862 -0.47(-5.31%)
Jul 06, 2020 8.995 9.042 8.699 8.808 349,785 +0.10(+1.16%)
Jul 02, 2020 9.136 9.136 8.683 8.706 283,791 -0.26(-2.87%)
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.