Global Medical REIT Inc (NY: GMRE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	9.350	9.400	9.100	9.250	521,241	+0.03(+0.33%)
Nov 05, 2024	9.100	9.230	9.010	9.220	263,958	+0.12(+1.32%)
Nov 04, 2024	9.000	9.175	9.000	9.100	248,718	+0.12(+1.34%)
Nov 01, 2024	9.120	9.175	8.940	8.980	227,517	-0.11(-1.21%)
Oct 31, 2024	9.310	9.310	9.080	9.090	240,074	-0.22(-2.36%)
Oct 30, 2024	9.200	9.410	9.200	9.310	193,490	+0.07(+0.76%)
Oct 29, 2024	9.150	9.250	9.070	9.240	197,836	+0.04(+0.43%)
Oct 28, 2024	9.270	9.330	9.165	9.200	226,723	+0.01(+0.11%)
Oct 25, 2024	9.470	9.470	9.170	9.190	201,179	-0.20(-2.13%)
Oct 24, 2024	9.400	9.490	9.390	9.390	277,880	+0.00(+0.00%)
Oct 23, 2024	9.340	9.400	9.310	9.390	277,729	+0.00(+0.00%)
Oct 22, 2024	9.340	9.430	9.295	9.390	216,675	+0.05(+0.54%)
Oct 21, 2024	9.580	9.610	9.340	9.340	297,990	-0.25(-2.61%)
Oct 18, 2024	9.570	9.625	9.510	9.590	351,814	+0.11(+1.16%)
Oct 17, 2024	9.560	9.575	9.440	9.480	382,178	-0.11(-1.15%)
Oct 16, 2024	9.490	9.605	9.488	9.590	284,332	+0.13(+1.37%)
Oct 15, 2024	9.340	9.549	9.310	9.460	378,197	+0.13(+1.39%)
Oct 14, 2024	9.310	9.385	9.270	9.330	222,638	-0.01(-0.11%)
Oct 11, 2024	9.210	9.350	9.200	9.340	266,144	+0.13(+1.41%)
Oct 10, 2024	9.220	9.290	9.130	9.210	305,548	-0.08(-0.86%)
Oct 09, 2024	9.290	9.355	9.240	9.290	251,882	-0.02(-0.21%)
Oct 08, 2024	9.400	9.469	9.230	9.310	403,709	-0.09(-0.96%)
Oct 07, 2024	9.380	9.474	9.330	9.400	299,580	-0.04(-0.42%)
Oct 04, 2024	9.540	9.570	9.340	9.440	285,266	-0.06(-0.63%)
Oct 03, 2024	9.590	9.590	9.470	9.500	367,159	-0.14(-1.45%)
Oct 02, 2024	9.760	9.800	9.600	9.640	237,476	-0.19(-1.93%)
Oct 01, 2024	9.910	9.960	9.810	9.830	246,249	-0.08(-0.81%)
Sep 30, 2024	9.870	9.970	9.830	9.910	283,020	+0.03(+0.30%)
Sep 27, 2024	9.910	9.970	9.820	9.880	374,418	+0.06(+0.61%)
Sep 26, 2024	9.980	9.980	9.760	9.820	385,687	-0.12(-1.21%)
Sep 25, 2024	9.900	9.980	9.870	9.940	459,151	+0.06(+0.61%)
Sep 24, 2024	9.830	9.940	9.770	9.880	477,488	+0.09(+0.92%)
Sep 23, 2024	9.720	9.875	9.720	9.790	346,468	+0.07(+0.72%)
Sep 20, 2024	9.880	9.940	9.715	9.720	1,609,779	-0.23(-2.31%)
Sep 19, 2024	10.21	10.24	9.930	9.950	1,274,617	+0.02(+0.20%)
Sep 18, 2024	10.15	10.16	9.930	9.930	654,552	-0.01(-0.10%)
Sep 17, 2024	9.911	10.09	9.881	9.940	1,157,381	+0.08(+0.79%)
Sep 16, 2024	9.793	9.930	9.627	9.862	606,519	+0.08(+0.80%)
Sep 13, 2024	9.548	9.793	9.519	9.784	330,983	+0.33(+3.52%)
Sep 12, 2024	9.255	9.480	9.221	9.451	386,677	+0.25(+2.77%)
Sep 11, 2024	9.049	9.225	9.039	9.196	506,370	+0.06(+0.64%)
Sep 10, 2024	8.696	9.162	8.657	9.137	516,821	+0.26(+2.98%)
Sep 09, 2024	8.892	8.931	8.843	8.873	269,920	-0.08(-0.88%)
Sep 06, 2024	9.010	9.049	8.883	8.951	235,006	-0.03(-0.33%)
Sep 05, 2024	9.059	9.176	8.971	8.980	236,215	-0.06(-0.65%)
Sep 04, 2024	9.059	9.230	9.010	9.039	369,001	-0.04(-0.43%)

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.