Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc (NY: GMRE )

9.160 -0.090 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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 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%)
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%)
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.