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 (%)
May 10, 2024 9.070 9.105 8.890 8.890 342,578 -0.14(-1.55%)
May 09, 2024 8.770 9.090 8.700 9.030 580,665 +0.26(+2.96%)
May 08, 2024 8.440 8.790 8.305 8.770 417,287 +0.30(+3.54%)
May 07, 2024 8.500 8.590 8.460 8.470 367,843 -0.01(-0.12%)
May 06, 2024 8.460 8.514 8.360 8.480 475,344 +0.08(+0.95%)
May 03, 2024 8.410 8.490 8.350 8.400 356,465 +0.07(+0.84%)
May 02, 2024 8.210 8.340 8.170 8.330 271,283 +0.21(+2.59%)
May 01, 2024 8.150 8.300 8.100 8.120 765,706 +0.01(+0.12%)
Apr 30, 2024 8.210 8.235 8.110 8.110 460,384 -0.18(-2.17%)
Apr 29, 2024 8.190 8.350 8.190 8.290 328,302 +0.18(+2.22%)
Apr 26, 2024 8.130 8.210 8.090 8.110 326,587 +0.02(+0.25%)
Apr 25, 2024 8.080 8.170 8.060 8.090 277,319 -0.07(-0.86%)
Apr 24, 2024 8.170 8.195 8.050 8.160 507,542 -0.03(-0.37%)
Apr 23, 2024 8.200 8.290 8.150 8.190 355,494 -0.01(-0.12%)
Apr 22, 2024 8.230 8.278 8.150 8.200 391,934 +0.01(+0.12%)
Apr 19, 2024 8.090 8.235 8.090 8.190 416,692 +0.07(+0.86%)
Apr 18, 2024 8.090 8.150 8.060 8.120 303,439 +0.06(+0.74%)
Apr 17, 2024 8.030 8.150 8.024 8.060 299,727 +0.08(+1.00%)
Apr 16, 2024 8.150 8.165 7.980 7.980 548,252 -0.20(-2.44%)
Apr 15, 2024 8.330 8.360 8.170 8.180 440,897 -0.13(-1.56%)
Apr 12, 2024 8.280 8.330 8.218 8.310 349,004 +0.03(+0.36%)
Apr 11, 2024 8.330 8.370 8.252 8.280 370,546 -0.01(-0.12%)
Apr 10, 2024 8.410 8.460 8.235 8.290 859,014 -0.35(-4.05%)
Apr 09, 2024 8.560 8.680 8.510 8.640 383,056 +0.15(+1.77%)
Apr 08, 2024 8.500 8.590 8.410 8.490 283,425 +0.01(+0.12%)
Apr 05, 2024 8.400 8.555 8.348 8.480 257,569 +0.06(+0.71%)
Apr 04, 2024 8.630 8.679 8.410 8.420 325,282 -0.11(-1.29%)
Apr 03, 2024 8.400 8.570 8.400 8.530 232,778 +0.03(+0.35%)
Apr 02, 2024 8.550 8.600 8.420 8.500 357,194 -0.14(-1.62%)
Apr 01, 2024 8.740 8.750 8.570 8.640 302,498 -0.11(-1.26%)
Mar 28, 2024 8.600 8.805 8.600 8.750 484,496 +0.15(+1.74%)
Mar 27, 2024 8.400 8.640 8.400 8.600 466,766 +0.30(+3.61%)
Mar 26, 2024 8.430 8.465 8.295 8.300 468,700 -0.08(-0.95%)
Mar 25, 2024 8.340 8.420 8.310 8.380 581,733 +0.05(+0.60%)
Mar 22, 2024 8.680 8.710 8.320 8.330 597,355 -0.34(-3.92%)
Mar 21, 2024 8.740 8.800 8.630 8.670 646,968 -0.25(-2.80%)
Mar 20, 2024 8.680 8.960 8.620 8.920 385,975 +0.20(+2.29%)
Mar 19, 2024 8.670 8.780 8.650 8.720 417,561 +0.04(+0.46%)
Mar 18, 2024 8.750 8.820 8.652 8.680 387,813 -0.06(-0.69%)
Mar 15, 2024 8.620 8.760 8.610 8.740 995,603 +0.06(+0.69%)
Mar 14, 2024 8.870 8.880 8.610 8.680 654,030 -0.25(-2.80%)
Mar 13, 2024 8.940 9.020 8.910 8.930 336,517 -0.01(-0.11%)
Mar 12, 2024 9.060 9.110 8.895 8.940 563,108 -0.16(-1.76%)
Mar 11, 2024 8.880 9.110 8.845 9.100 405,810 +0.21(+2.36%)
Mar 08, 2024 8.960 9.070 8.830 8.890 408,615 +0.03(+0.34%)
Mar 07, 2024 9.020 9.070 8.830 8.860 318,927 -0.12(-1.34%)
Mar 06, 2024 9.080 9.150 8.970 8.980 325,766 -0.02(-0.22%)
Mar 05, 2024 9.070 9.145 9.000 9.000 344,795 -0.12(-1.32%)
Mar 04, 2024 9.070 9.140 8.980 9.120 264,427 +0.09(+1.00%)
Mar 01, 2024 8.950 9.060 8.870 9.030 297,240 +0.08(+0.89%)
Feb 29, 2024 8.930 9.020 8.870 8.950 488,634 +0.19(+2.17%)
Feb 28, 2024 9.240 9.240 8.690 8.760 817,054 -0.61(-6.51%)
Feb 27, 2024 9.380 9.450 9.310 9.370 292,745 +0.09(+0.97%)
Feb 26, 2024 9.400 9.460 9.250 9.280 313,963 -0.16(-1.69%)
Feb 23, 2024 9.340 9.508 9.280 9.440 322,048 +0.07(+0.75%)
Feb 22, 2024 9.440 9.440 9.330 9.370 293,201 -0.08(-0.85%)
Feb 21, 2024 9.430 9.550 9.410 9.450 272,244 -0.03(-0.32%)
Feb 20, 2024 9.460 9.575 9.420 9.480 320,700 -0.10(-1.04%)
Feb 16, 2024 9.580 9.678 9.510 9.580 274,600 -0.18(-1.84%)
Feb 15, 2024 9.550 9.770 9.550 9.760 352,236 +0.31(+3.28%)
Feb 14, 2024 9.390 9.510 9.340 9.450 333,040 +0.16(+1.72%)
Feb 13, 2024 9.400 9.410 9.110 9.290 467,044 -0.42(-4.33%)
Feb 12, 2024 9.630 9.760 9.620 9.710 292,194 +0.09(+0.94%)
Feb 09, 2024 9.540 9.630 9.460 9.620 275,015 +0.08(+0.84%)
Feb 08, 2024 9.410 9.565 9.375 9.540 373,269 +0.11(+1.17%)
Feb 07, 2024 9.630 9.630 9.390 9.430 479,506 -0.20(-2.08%)
Feb 06, 2024 9.530 9.687 9.520 9.630 287,906 +0.06(+0.63%)
Feb 05, 2024 9.730 9.753 9.570 9.570 351,856 -0.31(-3.14%)
Feb 02, 2024 10.04 10.19 9.810 9.880 397,478 -0.33(-3.23%)
Feb 01, 2024 10.11 10.22 9.985 10.21 650,415 +0.10(+0.99%)
Jan 31, 2024 10.35 10.43 10.10 10.11 330,477 -0.20(-1.94%)
Jan 30, 2024 10.35 10.40 10.27 10.31 211,194 -0.08(-0.77%)
Jan 29, 2024 10.25 10.39 10.20 10.39 223,586 +0.14(+1.37%)
Jan 26, 2024 10.36 10.38 10.20 10.25 255,667 -0.02(-0.19%)
Jan 25, 2024 10.31 10.32 10.14 10.27 343,014 +0.14(+1.38%)
Jan 24, 2024 10.45 10.45 10.12 10.13 276,567 -0.16(-1.55%)
Jan 23, 2024 10.56 10.58 10.22 10.29 349,635 -0.14(-1.34%)
Jan 22, 2024 10.35 10.53 10.32 10.43 315,376 +0.15(+1.46%)
Jan 19, 2024 10.24 10.30 10.13 10.28 257,375 +0.09(+0.88%)
Jan 18, 2024 10.21 10.26 10.05 10.19 246,419 +0.00(+0.00%)
Jan 17, 2024 10.30 10.39 10.02 10.19 319,642 -0.27(-2.58%)
Jan 16, 2024 10.57 10.66 10.44 10.46 710,514 -0.24(-2.24%)
Jan 12, 2024 10.76 10.83 10.65 10.70 217,157 +0.09(+0.85%)
Jan 11, 2024 10.60 10.64 10.47 10.61 277,660 -0.04(-0.38%)
Jan 10, 2024 10.71 10.77 10.63 10.65 363,270 -0.09(-0.84%)
Jan 09, 2024 10.76 10.84 10.68 10.74 272,812 -0.14(-1.29%)
Jan 08, 2024 10.65 10.90 10.65 10.88 255,899 +0.20(+1.87%)
Jan 05, 2024 10.65 10.80 10.57 10.68 242,400 -0.04(-0.37%)
Jan 04, 2024 10.75 10.85 10.72 10.72 195,995 -0.02(-0.19%)
Jan 03, 2024 10.95 10.95 10.72 10.74 296,366 -0.26(-2.36%)
Jan 02, 2024 11.07 11.12 10.96 11.00 335,210 -0.10(-0.90%)
Dec 29, 2023 11.34 11.34 11.10 11.10 317,956 -0.29(-2.55%)
Dec 28, 2023 11.34 11.40 11.28 11.39 230,450 -0.01(-0.09%)
Dec 27, 2023 11.43 11.46 11.34 11.40 271,942 -0.01(-0.09%)
Dec 26, 2023 11.34 11.46 11.25 11.41 388,717 +0.11(+0.97%)
Dec 22, 2023 11.19 11.37 11.19 11.30 469,490 +0.18(+1.59%)
Dec 21, 2023 10.97 11.14 10.92 11.12 432,655 +0.24(+2.16%)
Dec 20, 2023 10.92 11.13 10.88 10.89 514,337 -0.04(-0.36%)
Dec 19, 2023 10.70 10.99 10.70 10.93 386,124 +0.26(+2.39%)
Dec 18, 2023 10.86 10.95 10.64 10.67 433,332 -0.19(-1.72%)
Dec 15, 2023 11.12 11.15 10.78 10.86 850,696 -0.20(-1.78%)
Dec 14, 2023 10.80 11.05 10.76 11.05 578,801 +0.38(+3.59%)
Dec 13, 2023 10.26 10.67 10.15 10.67 465,311 +0.44(+4.32%)
Dec 12, 2023 10.25 10.31 10.17 10.23 225,289 +0.00(+0.00%)
Dec 11, 2023 10.32 10.32 10.20 10.23 261,521 -0.11(-1.04%)
Dec 08, 2023 10.34 10.38 10.23 10.34 315,112 -0.01(-0.09%)
Dec 07, 2023 10.20 10.35 10.11 10.35 244,277 +0.13(+1.25%)
Dec 06, 2023 10.31 10.50 10.19 10.22 479,986 -0.06(-0.57%)
Dec 05, 2023 10.20 10.29 10.10 10.28 346,518 +0.07(+0.67%)
Dec 04, 2023 10.10 10.28 10.07 10.21 425,904 +0.06(+0.58%)
Dec 01, 2023 9.876 10.15 9.808 10.15 363,872 +0.30(+3.09%)
Nov 30, 2023 9.788 9.867 9.729 9.847 256,368 +0.06(+0.60%)
Nov 29, 2023 9.818 9.955 9.778 9.788 257,962 +0.04(+0.40%)
Nov 28, 2023 9.690 9.788 9.611 9.749 189,402 +0.05(+0.51%)
Nov 27, 2023 9.592 9.739 9.572 9.700 228,216 +0.09(+0.92%)
Nov 24, 2023 9.611 9.710 9.552 9.611 157,766 +0.00(+0.00%)
Nov 22, 2023 9.641 9.680 9.564 9.611 183,922 +0.05(+0.51%)
Nov 21, 2023 9.621 9.621 9.508 9.562 286,165 -0.07(-0.71%)
Nov 20, 2023 9.552 9.646 9.474 9.631 320,843 +0.08(+0.82%)
Nov 17, 2023 9.680 9.708 9.546 9.552 313,835 -0.02(-0.21%)
Nov 16, 2023 9.660 9.749 9.562 9.572 356,211 -0.02(-0.20%)
Nov 15, 2023 9.641 9.739 9.552 9.592 383,627 -0.09(-0.91%)
Nov 14, 2023 9.366 9.714 9.356 9.680 498,350 +0.64(+7.06%)
Nov 13, 2023 8.963 9.160 8.933 9.042 336,496 -0.04(-0.43%)
Nov 10, 2023 8.924 9.116 8.875 9.081 252,582 +0.17(+1.87%)
Nov 09, 2023 9.130 9.130 8.914 8.914 265,294 -0.15(-1.63%)
Nov 08, 2023 8.963 9.106 8.959 9.062 281,460 +0.08(+0.87%)
Nov 07, 2023 9.150 9.150 8.924 8.983 362,382 -0.05(-0.54%)
Nov 06, 2023 9.101 9.111 8.992 9.032 219,594 -0.12(-1.29%)
Nov 03, 2023 9.111 9.248 9.071 9.150 351,104 +0.16(+1.75%)
Nov 02, 2023 8.836 9.013 8.793 8.993 285,873 +0.35(+4.09%)
Nov 01, 2023 8.522 8.639 8.463 8.639 257,858 +0.14(+1.62%)
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%)
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.