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 (%)
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%)
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.