Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.750 +0.150 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.016 8.251 8.016 8.185 579,319 +0.17(+2.11%)
May 30, 2023 7.885 8.059 7.847 8.016 436,807 +0.18(+2.28%)
May 26, 2023 7.613 7.866 7.561 7.838 626,261 +0.23(+3.09%)
May 25, 2023 7.876 7.906 7.585 7.603 433,272 -0.31(-3.91%)
May 24, 2023 8.120 8.129 7.913 7.913 321,846 -0.22(-2.66%)
May 23, 2023 8.092 8.298 8.092 8.129 324,423 +0.07(+0.81%)
May 22, 2023 8.035 8.157 7.960 8.063 349,375 +0.01(+0.12%)
May 19, 2023 8.261 8.270 7.984 8.054 395,153 -0.16(-1.94%)
May 18, 2023 8.214 8.279 8.176 8.214 324,794 -0.05(-0.57%)
May 17, 2023 8.176 8.284 8.049 8.261 318,699 +0.15(+1.85%)
May 16, 2023 8.232 8.279 8.101 8.110 300,131 -0.16(-1.93%)
May 15, 2023 8.354 8.392 8.232 8.270 418,431 -0.06(-0.68%)
May 12, 2023 8.523 8.528 8.214 8.326 422,040 -0.14(-1.66%)
May 11, 2023 8.336 8.523 8.279 8.467 368,353 +0.04(+0.45%)
May 10, 2023 8.354 8.439 8.223 8.429 437,583 +0.17(+2.05%)
May 09, 2023 8.270 8.298 8.101 8.261 451,670 -0.08(-0.90%)
May 08, 2023 8.401 8.401 8.279 8.336 480,916 -0.08(-0.89%)
May 05, 2023 8.345 8.429 8.143 8.411 632,143 +0.16(+1.93%)
May 04, 2023 8.195 8.326 7.795 8.251 770,712 -0.26(-3.09%)
May 03, 2023 8.251 8.674 8.251 8.514 476,836 +0.33(+4.01%)
May 02, 2023 8.589 8.589 8.176 8.185 616,423 -0.42(-4.91%)
May 01, 2023 8.720 8.800 8.589 8.608 350,671 -0.10(-1.19%)
Apr 28, 2023 8.655 8.861 8.655 8.711 314,622 +0.08(+0.98%)
Apr 27, 2023 8.495 8.702 8.495 8.627 267,182 +0.18(+2.11%)
Apr 26, 2023 8.486 8.594 8.448 8.448 276,836 -0.11(-1.32%)
Apr 25, 2023 8.683 8.711 8.552 8.561 313,579 -0.22(-2.46%)
Apr 24, 2023 8.880 8.880 8.692 8.777 301,597 -0.01(-0.11%)
Apr 21, 2023 8.824 8.880 8.739 8.786 306,592 -0.02(-0.21%)
Apr 20, 2023 8.852 8.880 8.766 8.805 268,558 -0.08(-0.85%)
Apr 19, 2023 8.767 8.908 8.730 8.880 298,620 +0.06(+0.64%)
Apr 18, 2023 8.936 8.936 8.796 8.824 282,796 -0.09(-1.05%)
Apr 17, 2023 8.739 8.932 8.739 8.918 395,461 +0.23(+2.70%)
Apr 14, 2023 8.767 8.824 8.617 8.683 353,173 -0.06(-0.64%)
Apr 13, 2023 8.777 8.833 8.645 8.739 308,695 -0.02(-0.21%)
Apr 12, 2023 8.899 8.946 8.749 8.758 344,413 -0.04(-0.43%)
Apr 11, 2023 8.711 8.885 8.664 8.796 431,201 +0.13(+1.52%)
Apr 10, 2023 8.617 8.683 8.476 8.664 462,018 +0.04(+0.44%)
Apr 06, 2023 8.448 8.655 8.448 8.627 443,151 +0.23(+2.80%)
Apr 05, 2023 8.364 8.490 8.326 8.392 339,986 -0.02(-0.22%)
Apr 04, 2023 8.589 8.617 8.354 8.411 345,819 -0.11(-1.32%)
Apr 03, 2023 8.533 8.655 8.462 8.523 468,631 -0.03(-0.33%)
Mar 31, 2023 8.401 8.617 8.336 8.552 618,868 +0.19(+2.24%)
Mar 30, 2023 8.326 8.439 8.298 8.364 355,955 +0.10(+1.25%)
Mar 29, 2023 8.129 8.265 8.129 8.261 417,230 +0.16(+1.97%)
Mar 28, 2023 8.007 8.101 7.960 8.101 339,579 +0.01(+0.12%)
Mar 27, 2023 8.026 8.176 7.951 8.092 571,513 +0.16(+2.01%)
Mar 24, 2023 7.575 7.988 7.547 7.932 736,077 +0.28(+3.68%)
Mar 23, 2023 7.754 7.909 7.627 7.650 681,774 -0.10(-1.33%)
Mar 22, 2023 8.101 8.101 7.754 7.754 801,923 -0.35(-4.29%)
Mar 21, 2023 8.285 8.330 8.065 8.101 679,330 -0.05(-0.67%)
Mar 20, 2023 8.138 8.330 8.074 8.156 798,580 +0.07(+0.91%)
Mar 17, 2023 8.339 8.394 8.069 8.083 798,837 -0.33(-3.92%)
Mar 16, 2023 8.541 8.541 8.303 8.413 525,136 -0.23(-2.65%)
Mar 15, 2023 8.440 8.651 8.386 8.642 453,691 +0.06(+0.75%)
Mar 14, 2023 8.651 8.793 8.495 8.577 625,934 +0.11(+1.30%)
Mar 13, 2023 8.294 8.523 8.285 8.468 691,667 +0.04(+0.43%)
Mar 10, 2023 8.788 8.806 8.303 8.431 1,081,541 -0.40(-4.56%)
Mar 09, 2023 9.044 9.049 8.825 8.834 467,671 -0.21(-2.33%)
Mar 08, 2023 9.026 9.098 8.971 9.044 308,042 +0.05(+0.51%)
Mar 07, 2023 9.136 9.200 8.957 8.999 567,658 -0.15(-1.60%)
Mar 06, 2023 9.237 9.255 9.072 9.145 514,449 -0.12(-1.28%)
Mar 03, 2023 9.026 9.301 8.989 9.264 519,991 +0.27(+3.06%)
Mar 02, 2023 8.925 9.054 8.852 8.989 755,580 -0.01(-0.10%)
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.