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 (%)
Sep 30, 2019 8.509 8.598 8.391 8.420 946,652 -0.09(-1.04%)
Sep 27, 2019 8.583 8.649 8.450 8.509 285,796 -0.04(-0.52%)
Sep 26, 2019 8.524 8.613 8.472 8.553 353,081 +0.06(+0.70%)
Sep 25, 2019 8.391 8.509 8.361 8.494 352,038 +0.08(+0.97%)
Sep 24, 2019 8.347 8.465 8.347 8.413 412,039 +0.12(+1.42%)
Sep 23, 2019 8.295 8.418 8.251 8.295 207,936 -0.02(-0.26%)
Sep 20, 2019 8.476 8.541 8.288 8.317 746,438 -0.15(-1.72%)
Sep 19, 2019 8.331 8.476 8.302 8.462 343,011 +0.18(+2.19%)
Sep 18, 2019 8.346 8.411 8.193 8.280 184,455 -0.05(-0.61%)
Sep 17, 2019 8.222 8.382 8.157 8.331 257,732 +0.10(+1.23%)
Sep 16, 2019 8.005 8.288 7.969 8.230 312,255 +0.27(+3.37%)
Sep 13, 2019 7.859 7.983 7.859 7.961 294,469 +0.10(+1.29%)
Sep 12, 2019 7.874 7.922 7.787 7.859 315,265 -0.01(-0.18%)
Sep 11, 2019 7.903 7.925 7.809 7.874 402,028 +0.04(+0.46%)
Sep 10, 2019 7.910 7.947 7.765 7.838 275,086 -0.12(-1.55%)
Sep 09, 2019 7.918 7.961 7.874 7.961 266,092 +0.05(+0.64%)
Sep 06, 2019 7.881 7.947 7.852 7.910 253,543 +0.05(+0.65%)
Sep 05, 2019 7.910 7.918 7.765 7.859 322,905 -0.06(-0.73%)
Sep 04, 2019 7.983 8.005 7.881 7.918 246,084 -0.05(-0.64%)
Sep 03, 2019 7.888 8.092 7.881 7.968 541,671 +0.04(+0.46%)
Aug 30, 2019 8.012 8.017 7.859 7.932 215,650 -0.06(-0.73%)
Aug 29, 2019 7.983 8.005 7.859 7.990 273,305 +0.02(+0.27%)
Aug 28, 2019 7.823 7.976 7.809 7.968 346,518 +0.15(+1.95%)
Aug 27, 2019 7.794 7.881 7.743 7.816 276,839 +0.07(+0.94%)
Aug 26, 2019 7.700 7.765 7.664 7.743 149,506 +0.09(+1.14%)
Aug 23, 2019 7.801 7.863 7.635 7.656 173,760 -0.17(-2.22%)
Aug 22, 2019 7.888 7.910 7.772 7.830 189,970 -0.04(-0.55%)
Aug 21, 2019 7.947 7.947 7.801 7.874 317,442 -0.04(-0.46%)
Aug 20, 2019 7.976 8.005 7.867 7.910 290,769 -0.04(-0.55%)
Aug 19, 2019 8.019 8.092 7.918 7.954 331,640 -0.04(-0.45%)
Aug 16, 2019 7.845 8.005 7.830 7.990 236,732 +0.16(+2.04%)
Aug 15, 2019 7.671 7.852 7.671 7.830 237,246 +0.14(+1.79%)
Aug 14, 2019 7.758 7.780 7.635 7.693 292,681 -0.07(-0.84%)
Aug 13, 2019 7.685 7.801 7.620 7.758 365,837 +0.09(+1.14%)
Aug 12, 2019 7.504 7.729 7.439 7.671 537,709 +0.15(+2.03%)
Aug 09, 2019 7.497 7.619 7.344 7.518 248,720 +0.04(+0.49%)
Aug 08, 2019 7.903 7.903 7.380 7.482 390,564 -0.12(-1.62%)
Aug 07, 2019 7.518 7.678 7.439 7.605 229,604 +0.07(+0.96%)
Aug 06, 2019 7.475 7.598 7.402 7.533 207,197 +0.08(+1.07%)
Aug 05, 2019 7.337 7.482 7.188 7.453 421,225 +0.04(+0.59%)
Aug 02, 2019 7.373 7.417 7.279 7.410 218,819 +0.04(+0.49%)
Aug 01, 2019 7.489 7.526 7.351 7.373 440,492 -0.12(-1.65%)
Jul 31, 2019 7.642 7.729 7.460 7.497 354,713 -0.13(-1.71%)
Jul 30, 2019 7.533 7.649 7.533 7.627 253,682 +0.08(+1.06%)
Jul 29, 2019 7.475 7.613 7.475 7.547 250,823 +0.07(+0.97%)
Jul 26, 2019 7.446 7.533 7.377 7.475 239,626 +0.05(+0.68%)
Jul 25, 2019 7.489 7.511 7.406 7.424 198,276 -0.07(-0.87%)
Jul 24, 2019 7.424 7.504 7.359 7.489 185,738 +0.07(+0.88%)
Jul 23, 2019 7.446 7.475 7.330 7.424 289,281 +0.01(+0.10%)
Jul 22, 2019 7.504 7.504 7.402 7.417 260,265 -0.07(-0.97%)
Jul 19, 2019 7.656 7.656 7.489 7.489 299,016 -0.17(-2.27%)
Jul 18, 2019 7.620 7.685 7.555 7.664 246,319 +0.03(+0.38%)
Jul 17, 2019 7.700 7.743 7.576 7.635 221,203 -0.09(-1.13%)
Jul 16, 2019 7.714 7.801 7.678 7.722 298,328 -0.02(-0.28%)
Jul 15, 2019 7.823 7.859 7.722 7.743 203,131 -0.08(-1.02%)
Jul 12, 2019 7.801 7.874 7.758 7.823 390,512 +0.04(+0.56%)
Jul 11, 2019 7.896 7.911 7.743 7.780 502,239 -0.09(-1.20%)
Jul 10, 2019 7.801 7.925 7.772 7.874 324,403 +0.09(+1.12%)
Jul 09, 2019 7.816 7.852 7.772 7.787 254,916 -0.05(-0.65%)
Jul 08, 2019 7.758 7.874 7.714 7.838 335,967 +0.08(+1.03%)
Jul 05, 2019 7.787 7.794 7.693 7.758 228,740 -0.04(-0.56%)
Jul 03, 2019 7.707 7.830 7.700 7.801 427,303 +0.11(+1.42%)
Jul 02, 2019 7.678 7.736 7.627 7.693 555,836 +0.04(+0.47%)
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.