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 (%)
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%)
Aug 03, 2020 9.260 9.260 8.886 9.050 335,872 -0.23(-2.44%)
Jul 31, 2020 9.409 9.518 9.104 9.276 467,858 -0.20(-2.14%)
Jul 30, 2020 9.260 9.502 9.229 9.479 354,738 +0.05(+0.50%)
Jul 29, 2020 9.362 9.471 9.268 9.432 208,805 +0.18(+1.94%)
Jul 28, 2020 9.112 9.354 9.104 9.253 144,418 +0.09(+1.02%)
Jul 27, 2020 8.972 9.167 8.839 9.159 383,730 +0.15(+1.65%)
Jul 24, 2020 9.362 9.414 8.956 9.011 238,672 -0.39(-4.15%)
Jul 23, 2020 9.323 9.405 9.206 9.401 288,154 +0.15(+1.60%)
Jul 22, 2020 8.980 9.284 8.894 9.253 355,696 +0.27(+3.04%)
Jul 21, 2020 8.956 9.097 8.894 8.980 433,347 +0.04(+0.44%)
Jul 20, 2020 8.902 8.956 8.777 8.941 493,415 +0.04(+0.44%)
Jul 17, 2020 8.745 8.941 8.651 8.902 343,908 +0.18(+2.06%)
Jul 16, 2020 8.582 8.745 8.535 8.722 260,865 +0.02(+0.18%)
Jul 15, 2020 8.847 8.902 8.597 8.706 346,651 +0.09(+1.00%)
Jul 14, 2020 8.426 8.699 8.426 8.621 338,502 +0.21(+2.50%)
Jul 13, 2020 8.738 8.738 8.285 8.410 527,803 -0.18(-2.09%)
Jul 10, 2020 8.254 8.589 8.137 8.589 548,996 +0.60(+7.52%)
Jul 09, 2020 8.207 8.254 7.809 7.989 312,926 -0.17(-2.10%)
Jul 08, 2020 8.316 8.402 8.090 8.160 410,201 -0.18(-2.15%)
Jul 07, 2020 8.621 8.621 8.301 8.340 383,862 -0.47(-5.31%)
Jul 06, 2020 8.995 9.042 8.699 8.808 349,785 +0.10(+1.16%)
Jul 02, 2020 9.136 9.136 8.683 8.706 283,791 -0.26(-2.87%)
Jul 01, 2020 8.987 9.221 8.808 8.964 437,119 +0.12(+1.41%)
Jun 30, 2020 8.784 8.980 8.660 8.839 565,709 +0.03(+0.35%)
Jun 29, 2020 8.730 8.866 8.582 8.808 316,400 +0.16(+1.90%)
Jun 26, 2020 8.543 8.753 8.301 8.644 722,937 +0.09(+1.09%)
Jun 25, 2020 8.496 8.855 8.371 8.550 456,833 -0.09(-0.99%)
Jun 24, 2020 9.011 9.073 8.355 8.636 632,147 -0.46(-5.06%)
Jun 23, 2020 9.058 9.127 8.859 9.097 474,557 +0.25(+2.86%)
Jun 22, 2020 9.158 9.158 8.667 8.843 576,948 -0.41(-4.47%)
Jun 19, 2020 9.526 9.641 9.166 9.258 858,155 -0.21(-2.27%)
Jun 18, 2020 8.997 9.480 8.958 9.472 381,151 +0.31(+3.43%)
Jun 17, 2020 9.403 9.448 8.987 9.158 389,116 -0.19(-2.05%)
Jun 16, 2020 9.771 9.779 9.158 9.350 501,856 +0.00(+0.00%)
Jun 15, 2020 8.767 9.380 8.659 9.350 696,150 +0.26(+2.87%)
Jun 12, 2020 8.897 9.120 8.659 9.089 405,739 +0.61(+7.14%)
Jun 11, 2020 8.629 8.809 8.368 8.483 433,547 -0.53(-5.87%)
Jun 10, 2020 9.495 9.599 8.767 9.012 399,546 -0.64(-6.67%)
Jun 09, 2020 9.756 9.756 9.495 9.656 671,684 -0.22(-2.25%)
Jun 08, 2020 9.457 9.902 9.411 9.879 427,866 +0.61(+6.62%)
Jun 05, 2020 9.242 9.495 9.181 9.265 498,048 +0.21(+2.37%)
Jun 04, 2020 8.675 9.058 8.537 9.051 299,004 +0.33(+3.78%)
Jun 03, 2020 8.682 8.843 8.636 8.721 341,505 +0.11(+1.25%)
Jun 02, 2020 8.805 8.805 8.531 8.613 415,164 +0.00(+0.00%)
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.