ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Medical REIT Inc (NY: GMRE )

9.310 +0.090 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.260 9.330 9.205 9.310 251,091 +0.09(+0.98%)
Aug 29, 2024 9.310 9.350 9.220 9.220 316,910 -0.08(-0.86%)
Aug 28, 2024 9.320 9.390 9.250 9.300 450,931 -0.08(-0.85%)
Aug 27, 2024 9.280 9.400 9.250 9.380 307,555 +0.02(+0.21%)
Aug 26, 2024 9.420 9.420 9.340 9.360 239,951 +0.01(+0.11%)
Aug 23, 2024 9.190 9.445 9.160 9.350 582,108 +0.16(+1.74%)
Aug 22, 2024 9.310 9.390 9.180 9.190 500,775 -0.10(-1.08%)
Aug 21, 2024 9.250 9.310 9.200 9.290 151,694 +0.07(+0.76%)
Aug 20, 2024 9.250 9.270 9.180 9.220 222,438 -0.06(-0.65%)
Aug 19, 2024 9.200 9.300 9.180 9.280 256,754 +0.12(+1.31%)
Aug 16, 2024 9.240 9.310 9.140 9.160 260,126 -0.09(-0.97%)
Aug 15, 2024 9.130 9.320 9.070 9.250 423,443 +0.22(+2.44%)
Aug 14, 2024 9.030 9.095 8.990 9.030 376,252 +0.03(+0.33%)
Aug 13, 2024 8.970 9.025 8.915 9.000 221,740 +0.11(+1.24%)
Aug 12, 2024 9.070 9.140 8.790 8.890 414,288 -0.16(-1.77%)
Aug 09, 2024 9.050 9.070 8.960 9.050 188,432 +0.01(+0.11%)
Aug 08, 2024 8.980 9.050 8.920 9.040 319,032 +0.12(+1.35%)
Aug 07, 2024 9.310 9.390 8.905 8.920 401,591 -0.34(-3.67%)
Aug 06, 2024 9.070 9.335 9.030 9.260 233,276 +0.18(+1.98%)
Aug 05, 2024 9.120 9.250 9.010 9.080 426,233 -0.40(-4.22%)
Aug 02, 2024 9.290 9.520 9.250 9.480 307,178 -0.01(-0.11%)
Aug 01, 2024 9.690 9.750 9.420 9.490 444,954 -0.06(-0.63%)
Jul 31, 2024 9.540 9.710 9.495 9.550 653,580 +0.00(+0.00%)
Jul 30, 2024 9.630 9.630 9.450 9.550 457,196 -0.02(-0.21%)
Jul 29, 2024 9.840 9.870 9.570 9.570 274,325 -0.28(-2.84%)
Jul 26, 2024 9.800 9.880 9.740 9.850 210,116 +0.22(+2.28%)
Jul 25, 2024 9.620 9.830 9.600 9.630 247,012 +0.06(+0.63%)
Jul 24, 2024 9.680 9.845 9.570 9.570 265,719 -0.11(-1.14%)
Jul 23, 2024 9.590 9.720 9.540 9.680 248,933 +0.04(+0.41%)
Jul 22, 2024 9.510 9.680 9.421 9.640 271,671 +0.15(+1.58%)
Jul 19, 2024 9.660 9.700 9.480 9.490 244,448 -0.14(-1.45%)
Jul 18, 2024 9.750 9.880 9.605 9.630 283,496 -0.18(-1.83%)
Jul 17, 2024 9.700 9.890 9.700 9.810 378,971 +0.06(+0.62%)
Jul 16, 2024 9.660 9.770 9.570 9.750 317,000 +0.19(+1.99%)
Jul 15, 2024 9.530 9.610 9.490 9.560 344,570 +0.10(+1.06%)
Jul 12, 2024 9.430 9.600 9.400 9.460 409,170 +0.10(+1.07%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.