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 -0.180 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 9.019 9.070 8.930 8.938 328,825 -0.08(-0.90%)
Oct 30, 2019 8.790 9.048 8.790 9.019 189,501 +0.22(+2.52%)
Oct 29, 2019 8.871 8.901 8.760 8.797 169,991 -0.05(-0.58%)
Oct 28, 2019 8.849 8.886 8.819 8.849 153,800 -0.01(-0.17%)
Oct 25, 2019 8.901 8.923 8.834 8.864 135,113 -0.05(-0.58%)
Oct 24, 2019 8.967 9.056 8.901 8.915 154,692 -0.11(-1.23%)
Oct 23, 2019 8.878 9.085 8.849 9.026 250,272 +0.19(+2.17%)
Oct 22, 2019 8.856 9.048 8.782 8.834 267,033 -0.02(-0.25%)
Oct 21, 2019 8.805 8.856 8.768 8.856 219,202 +0.10(+1.18%)
Oct 18, 2019 8.642 8.834 8.627 8.753 292,430 +0.11(+1.28%)
Oct 17, 2019 8.428 8.701 8.428 8.642 324,724 +0.20(+2.36%)
Oct 16, 2019 8.539 8.539 8.376 8.443 154,871 -0.07(-0.87%)
Oct 15, 2019 8.539 8.605 8.502 8.516 147,407 -0.01(-0.17%)
Oct 14, 2019 8.509 8.539 8.443 8.531 143,443 +0.04(+0.43%)
Oct 11, 2019 8.553 8.605 8.494 8.494 157,181 -0.07(-0.78%)
Oct 10, 2019 8.627 8.649 8.539 8.561 192,167 -0.01(-0.09%)
Oct 09, 2019 8.553 8.642 8.524 8.568 151,343 +0.07(+0.78%)
Oct 08, 2019 8.583 8.610 8.480 8.502 187,274 -0.11(-1.29%)
Oct 07, 2019 8.642 8.642 8.509 8.613 197,475 -0.03(-0.34%)
Oct 04, 2019 8.753 8.805 8.553 8.642 271,851 -0.03(-0.34%)
Oct 03, 2019 8.413 8.679 8.361 8.672 645,354 +0.23(+2.71%)
Oct 02, 2019 8.347 8.450 8.288 8.443 568,424 +0.07(+0.88%)
Oct 01, 2019 8.384 8.494 8.361 8.369 340,702 -0.05(-0.61%)
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%)
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.