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 (%)
May 29, 2020 8.498 8.514 8.191 8.222 391,267 -0.41(-4.71%)
May 28, 2020 8.744 8.828 8.536 8.629 447,169 +0.02(+0.18%)
May 27, 2020 8.935 8.974 8.491 8.613 946,952 -0.18(-2.09%)
May 26, 2020 8.675 8.897 8.675 8.797 430,009 +0.27(+3.15%)
May 22, 2020 8.552 8.552 8.261 8.529 288,528 +0.02(+0.27%)
May 21, 2020 8.675 8.759 8.498 8.506 1,352,122 -0.17(-1.95%)
May 20, 2020 8.590 8.690 8.368 8.675 602,824 +0.15(+1.71%)
May 19, 2020 8.414 8.797 8.215 8.529 824,671 +0.03(+0.36%)
May 18, 2020 7.670 8.544 7.670 8.498 725,160 +1.19(+16.26%)
May 15, 2020 7.309 7.355 6.911 7.309 1,259,722 +0.02(+0.32%)
May 14, 2020 6.696 7.309 6.565 7.286 452,152 +0.46(+6.74%)
May 13, 2020 7.517 7.570 6.692 6.826 1,118,569 -0.74(-9.74%)
May 12, 2020 8.030 8.053 7.555 7.563 547,244 -0.48(-5.92%)
May 11, 2020 8.000 8.245 7.693 8.038 767,116 -0.02(-0.29%)
May 08, 2020 7.900 8.184 7.831 8.061 794,008 +0.19(+2.44%)
May 07, 2020 7.938 8.268 7.754 7.869 572,788 +0.25(+3.32%)
May 06, 2020 7.363 7.816 7.294 7.616 430,331 +0.26(+3.55%)
May 05, 2020 7.363 7.685 7.302 7.355 419,531 +0.04(+0.52%)
May 04, 2020 7.279 7.340 7.095 7.317 422,050 -0.09(-1.24%)
May 01, 2020 7.831 7.892 7.240 7.409 605,741 -0.58(-7.29%)
Apr 30, 2020 8.268 8.284 7.793 7.992 760,251 -0.28(-3.34%)
Apr 29, 2020 8.659 8.699 8.230 8.268 1,055,038 -0.15(-1.73%)
Apr 28, 2020 8.537 8.575 8.322 8.414 937,514 +0.08(+1.01%)
Apr 27, 2020 8.076 8.475 8.007 8.330 357,751 +0.38(+4.73%)
Apr 24, 2020 7.800 8.061 7.724 7.954 244,982 +0.14(+1.77%)
Apr 23, 2020 8.030 8.230 7.762 7.816 360,562 -0.21(-2.67%)
Apr 22, 2020 8.291 8.345 8.015 8.030 216,280 -0.05(-0.66%)
Apr 21, 2020 7.823 8.215 7.823 8.084 328,023 -0.04(-0.47%)
Apr 20, 2020 8.353 8.567 8.076 8.122 330,599 -0.49(-5.70%)
Apr 17, 2020 8.376 8.671 8.376 8.613 356,456 +0.47(+5.74%)
Apr 16, 2020 8.215 8.221 7.854 8.146 323,594 -0.07(-0.84%)
Apr 15, 2020 8.529 8.529 7.992 8.215 498,521 -0.32(-3.77%)
Apr 14, 2020 8.629 8.806 8.345 8.537 421,089 +0.16(+1.92%)
Apr 13, 2020 8.958 8.958 8.230 8.376 582,390 -0.58(-6.51%)
Apr 09, 2020 8.958 9.334 8.460 8.958 858,155 +0.51(+5.99%)
Apr 08, 2020 7.432 8.675 7.332 8.452 948,599 +1.18(+16.24%)
Apr 07, 2020 7.194 7.816 7.164 7.271 709,721 +0.52(+7.73%)
Apr 06, 2020 6.688 7.225 6.673 6.750 516,860 +0.27(+4.14%)
Apr 03, 2020 6.535 6.880 6.320 6.481 691,400 -0.44(-6.32%)
Apr 02, 2020 7.164 7.524 6.826 6.918 447,176 -0.43(-5.85%)
Apr 01, 2020 7.302 7.486 7.187 7.348 615,034 -0.41(-5.34%)
Mar 31, 2020 8.130 8.130 7.164 7.762 1,304,010 -0.35(-4.35%)
Mar 30, 2020 8.330 8.498 7.731 8.115 801,985 -0.31(-3.73%)
Mar 27, 2020 8.215 9.005 7.854 8.429 474,319 +0.16(+1.95%)
Mar 26, 2020 7.892 8.920 7.332 8.268 838,675 +0.47(+6.00%)
Mar 25, 2020 7.486 8.176 7.290 7.800 626,742 +0.37(+4.95%)
Mar 24, 2020 7.225 7.536 6.942 7.432 583,928 +0.64(+9.37%)
Mar 23, 2020 7.103 7.133 6.443 6.796 805,739 -0.31(-4.33%)
Mar 20, 2020 7.148 7.486 6.863 7.103 1,588,533 +0.17(+2.49%)
Mar 19, 2020 6.016 6.983 5.821 6.931 876,266 +0.91(+15.07%)
Mar 18, 2020 6.638 6.976 5.235 6.023 969,161 -0.62(-9.37%)
Mar 17, 2020 6.593 7.118 6.188 6.646 1,532,998 +0.13(+1.96%)
Mar 16, 2020 7.253 7.493 6.398 6.518 689,690 -1.55(-19.16%)
Mar 13, 2020 7.883 8.063 7.283 8.063 791,000 +0.70(+9.47%)
Mar 12, 2020 8.648 8.663 7.283 7.366 1,087,753 -1.94(-20.87%)
Mar 11, 2020 10.10 10.17 9.200 9.308 599,027 -1.02(-9.88%)
Mar 10, 2020 10.16 10.37 9.796 10.33 732,604 +0.35(+3.46%)
Mar 09, 2020 10.33 10.52 9.871 9.983 782,258 -0.91(-8.33%)
Mar 06, 2020 10.69 11.12 10.45 10.89 640,079 -0.38(-3.33%)
Mar 05, 2020 10.73 11.84 10.73 11.27 988,703 +0.47(+4.38%)
Mar 04, 2020 10.93 11.15 10.73 10.79 336,593 +0.04(+0.35%)
Mar 03, 2020 10.94 11.01 10.65 10.76 534,027 -0.05(-0.49%)
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.