Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Medical REIT Inc
(NY:
GMRE
)
9.360
+0.410 (+4.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 11, 2024
9.150
9.380
9.030
9.360
423,147
+0.41(+4.58%)
Jul 10, 2024
8.990
9.020
8.910
8.950
233,375
+0.01(+0.11%)
Jul 09, 2024
9.050
9.080
8.930
8.940
323,259
-0.09(-1.00%)
Jul 08, 2024
9.060
9.090
9.010
9.030
425,887
+0.03(+0.33%)
Jul 05, 2024
8.920
9.040
8.900
9.000
231,519
+0.05(+0.56%)
Jul 03, 2024
9.030
9.080
8.950
8.950
114,515
-0.10(-1.10%)
Jul 02, 2024
8.970
9.050
8.930
9.050
285,460
+0.11(+1.23%)
Jul 01, 2024
9.060
9.060
8.820
8.940
371,241
-0.14(-1.54%)
Jun 28, 2024
8.990
9.250
8.990
9.080
980,583
+0.15(+1.68%)
Jun 27, 2024
8.850
8.940
8.825
8.930
258,885
+0.12(+1.36%)
Jun 26, 2024
8.750
8.840
8.690
8.810
526,745
-0.05(-0.56%)
Jun 25, 2024
8.860
8.910
8.750
8.860
459,774
-0.05(-0.56%)
Jun 24, 2024
8.830
8.920
8.780
8.910
243,929
+0.10(+1.14%)
Jun 21, 2024
9.030
9.050
8.770
8.810
637,973
-0.23(-2.54%)
Jun 20, 2024
8.991
9.055
8.937
9.040
322,363
+0.03(+0.33%)
Jun 18, 2024
8.884
9.060
8.884
9.011
366,772
+0.14(+1.54%)
Jun 17, 2024
8.805
8.874
8.688
8.874
300,263
+0.06(+0.67%)
Jun 14, 2024
8.815
8.913
8.786
8.815
318,703
-0.10(-1.10%)
Jun 13, 2024
8.884
8.952
8.864
8.913
438,974
+0.00(+0.00%)
Jun 12, 2024
8.972
9.060
8.913
8.913
355,804
+0.21(+2.47%)
Jun 11, 2024
8.796
8.835
8.698
8.698
276,866
-0.19(-2.09%)
Jun 10, 2024
8.737
8.923
8.669
8.884
392,451
+0.08(+0.89%)
Jun 07, 2024
8.874
8.874
8.766
8.805
417,839
-0.18(-1.96%)
Jun 06, 2024
9.020
9.084
8.962
8.981
551,849
-0.10(-1.08%)
Jun 05, 2024
9.060
9.128
9.025
9.079
303,802
+0.04(+0.43%)
Jun 04, 2024
9.099
9.191
9.030
9.040
636,293
-0.06(-0.64%)
Jun 03, 2024
9.157
9.167
9.030
9.099
418,064
+0.02(+0.22%)
May 31, 2024
9.050
9.157
9.025
9.079
540,497
+0.11(+1.20%)
May 30, 2024
8.874
9.040
8.854
8.972
505,337
+0.15(+1.66%)
May 29, 2024
8.796
8.849
8.669
8.825
501,181
-0.07(-0.77%)
May 28, 2024
8.717
8.923
8.683
8.893
673,291
+0.20(+2.25%)
May 24, 2024
8.542
8.717
8.483
8.698
552,379
+0.23(+2.77%)
May 23, 2024
8.590
8.590
8.366
8.463
404,661
-0.10(-1.14%)
May 22, 2024
8.649
8.659
8.551
8.561
267,159
-0.12(-1.35%)
May 21, 2024
8.678
8.786
8.659
8.678
347,254
-0.06(-0.67%)
May 20, 2024
8.688
8.820
8.678
8.737
228,833
+0.04(+0.45%)
May 17, 2024
8.747
8.747
8.649
8.698
274,022
+0.01(+0.11%)
May 16, 2024
8.590
8.688
8.546
8.688
448,358
+0.10(+1.14%)
May 15, 2024
8.669
8.747
8.581
8.590
291,135
+0.07(+0.80%)
May 14, 2024
8.571
8.669
8.522
8.522
428,139
+0.06(+0.69%)
May 13, 2024
8.727
8.757
8.400
8.463
495,749
-0.22(-2.59%)
May 10, 2024
8.864
8.898
8.688
8.688
350,639
-0.14(-1.55%)
May 09, 2024
8.571
8.884
8.502
8.825
594,153
+0.25(+2.96%)
May 08, 2024
8.248
8.590
8.116
8.571
426,980
+0.29(+3.54%)
May 07, 2024
8.307
8.395
8.268
8.278
376,388
-0.01(-0.12%)
May 06, 2024
8.268
8.321
8.170
8.287
486,386
+0.08(+0.95%)
May 03, 2024
8.219
8.297
8.160
8.209
364,745
+0.07(+0.84%)
May 02, 2024
8.024
8.151
7.985
8.141
277,584
+0.21(+2.59%)
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
.