Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.883 9.974 9.654 9.844 360,126 -0.10(-0.96%)
Oct 29, 2020 9.749 10.03 9.590 9.939 356,635 +0.17(+1.78%)
Oct 28, 2020 10.12 10.26 9.701 9.765 462,396 -0.55(-5.37%)
Oct 27, 2020 10.77 10.83 10.31 10.32 279,105 -0.43(-3.98%)
Oct 26, 2020 10.63 10.79 10.45 10.75 273,905 +0.06(+0.59%)
Oct 23, 2020 10.69 10.79 10.63 10.68 209,105 +0.06(+0.60%)
Oct 22, 2020 10.47 10.67 10.46 10.62 240,302 +0.10(+0.90%)
Oct 21, 2020 10.72 10.72 10.43 10.52 259,305 -0.17(-1.56%)
Oct 20, 2020 10.78 10.83 10.60 10.69 225,495 +0.06(+0.52%)
Oct 19, 2020 10.95 10.97 10.59 10.64 196,681 -0.21(-1.90%)
Oct 16, 2020 11.07 11.13 10.84 10.84 241,305 -0.25(-2.21%)
Oct 15, 2020 10.86 11.27 10.75 11.09 125,944 +0.16(+1.45%)
Oct 14, 2020 11.02 11.12 10.90 10.93 237,490 -0.16(-1.43%)
Oct 13, 2020 11.48 11.48 10.98 11.09 367,029 -0.39(-3.38%)
Oct 12, 2020 11.39 11.53 11.29 11.48 163,164 +0.10(+0.91%)
Oct 09, 2020 11.48 11.56 11.29 11.37 249,007 -0.02(-0.14%)
Oct 08, 2020 11.18 11.44 11.18 11.39 196,766 +0.22(+1.99%)
Oct 07, 2020 11.32 11.32 11.06 11.17 207,912 -0.03(-0.28%)
Oct 06, 2020 11.32 11.43 11.09 11.20 287,438 -0.06(-0.49%)
Oct 05, 2020 11.26 11.29 11.01 11.25 251,522 -0.06(-0.56%)
Oct 02, 2020 10.68 11.32 10.63 11.32 411,140 +0.44(+4.08%)
Oct 01, 2020 10.61 10.89 10.58 10.87 232,734 +0.18(+1.70%)
Sep 30, 2020 10.90 11.08 10.66 10.69 893,558 -0.07(-0.66%)
Sep 29, 2020 10.79 10.88 10.51 10.76 456,523 +0.00(+0.00%)
Sep 28, 2020 10.71 10.87 10.69 10.76 255,473 +0.24(+2.26%)
Sep 25, 2020 10.20 10.54 10.18 10.52 273,504 +0.27(+2.62%)
Sep 24, 2020 9.978 10.41 9.978 10.26 543,101 +0.26(+2.62%)
Sep 23, 2020 10.54 10.76 9.986 9.994 663,331 -0.48(-4.61%)
Sep 22, 2020 10.29 10.68 10.26 10.48 498,605 +0.19(+1.82%)
Sep 21, 2020 10.31 10.37 10.03 10.29 525,577 -0.23(-2.22%)
Sep 18, 2020 10.68 10.68 10.41 10.52 625,648 -0.12(-1.10%)
Sep 17, 2020 10.63 10.78 10.55 10.64 257,729 -0.06(-0.58%)
Sep 16, 2020 10.81 10.94 10.69 10.70 228,326 -0.11(-1.01%)
Sep 15, 2020 10.78 10.98 10.73 10.81 217,708 -0.01(-0.07%)
Sep 14, 2020 10.62 10.95 10.54 10.82 370,820 +0.39(+3.74%)
Sep 11, 2020 10.45 10.49 10.31 10.43 262,129 +0.01(+0.07%)
Sep 10, 2020 10.64 10.73 10.42 10.42 293,739 -0.15(-1.40%)
Sep 09, 2020 10.49 10.65 10.36 10.57 321,298 +0.23(+2.26%)
Sep 08, 2020 10.44 10.49 10.29 10.34 275,496 -0.12(-1.19%)
Sep 04, 2020 10.63 10.73 10.17 10.46 988,143 -0.09(-0.89%)
Sep 03, 2020 10.61 10.90 10.42 10.56 471,902 +0.09(+0.89%)
Sep 02, 2020 10.10 10.51 9.956 10.46 492,247 +0.44(+4.44%)
Sep 01, 2020 9.908 10.03 9.837 10.02 302,702 +0.04(+0.39%)
Aug 31, 2020 10.06 10.12 9.908 9.978 569,750 -0.14(-1.39%)
Aug 28, 2020 10.10 10.19 9.947 10.12 751,778 +0.09(+0.93%)
Aug 27, 2020 9.978 10.24 9.947 10.02 638,177 +0.12(+1.18%)
Aug 26, 2020 9.931 10.05 9.822 9.908 290,619 -0.07(-0.70%)
Aug 25, 2020 10.15 10.15 9.908 9.978 331,226 -0.15(-1.46%)
Aug 24, 2020 10.00 10.14 9.845 10.13 211,455 +0.12(+1.25%)
Aug 21, 2020 10.00 10.14 9.806 10.00 253,669 +0.00(+0.00%)
Aug 20, 2020 9.830 10.21 9.806 10.00 253,024 +0.02(+0.23%)
Aug 19, 2020 10.28 10.28 9.931 9.978 229,991 -0.31(-3.03%)
Aug 18, 2020 10.36 10.40 10.09 10.29 798,862 -0.11(-1.05%)
Aug 17, 2020 10.27 10.42 10.23 10.40 214,012 +0.07(+0.68%)
Aug 14, 2020 10.34 10.45 10.22 10.33 185,348 +0.00(+0.00%)
Aug 13, 2020 10.50 10.70 10.24 10.33 212,480 -0.12(-1.19%)
Aug 12, 2020 10.45 10.51 10.30 10.45 297,137 -0.01(-0.07%)
Aug 11, 2020 10.81 10.84 10.40 10.46 439,316 +0.02(+0.15%)
Aug 10, 2020 10.70 10.72 10.31 10.45 368,006 -0.09(-0.89%)
Aug 07, 2020 10.21 10.68 10.05 10.54 749,471 +0.71(+7.22%)
Aug 06, 2020 9.557 10.30 9.549 9.830 382,444 +0.37(+3.87%)
Aug 05, 2020 9.440 9.502 9.198 9.463 476,663 +0.09(+0.92%)
Aug 04, 2020 8.995 9.377 8.972 9.377 423,391 +0.33(+3.62%)
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.