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

Global Medical REIT Inc (NY: GMRE )

9.020 -0.100 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 9.020 9.120 8.990 9.020 311,468 -0.10(-1.10%)
Jun 13, 2024 9.090 9.160 9.070 9.120 429,009 +0.00(+0.00%)
Jun 12, 2024 9.180 9.270 9.120 9.120 347,727 +0.22(+2.47%)
Jun 11, 2024 9.000 9.040 8.900 8.900 270,581 -0.19(-2.09%)
Jun 10, 2024 8.940 9.130 8.870 9.090 383,542 +0.08(+0.89%)
Jun 07, 2024 9.080 9.080 8.970 9.010 408,353 -0.18(-1.96%)
Jun 06, 2024 9.230 9.295 9.170 9.190 539,321 -0.10(-1.08%)
Jun 05, 2024 9.270 9.340 9.235 9.290 296,905 +0.04(+0.43%)
Jun 04, 2024 9.310 9.405 9.240 9.250 621,848 -0.06(-0.64%)
Jun 03, 2024 9.370 9.380 9.240 9.310 408,573 +0.02(+0.22%)
May 31, 2024 9.260 9.370 9.235 9.290 528,227 +0.11(+1.20%)
May 30, 2024 9.080 9.250 9.060 9.180 493,865 +0.15(+1.66%)
May 29, 2024 9.000 9.055 8.870 9.030 489,803 -0.07(-0.77%)
May 28, 2024 8.920 9.130 8.885 9.100 658,006 +0.20(+2.25%)
May 24, 2024 8.740 8.920 8.680 8.900 539,839 +0.24(+2.77%)
May 23, 2024 8.790 8.790 8.560 8.660 395,475 -0.10(-1.14%)
May 22, 2024 8.850 8.860 8.750 8.760 261,094 -0.12(-1.35%)
May 21, 2024 8.880 8.990 8.860 8.880 339,371 -0.06(-0.67%)
May 20, 2024 8.890 9.025 8.880 8.940 223,638 +0.04(+0.45%)
May 17, 2024 8.950 8.950 8.850 8.900 267,801 +0.01(+0.11%)
May 16, 2024 8.790 8.890 8.745 8.890 438,180 +0.10(+1.14%)
May 15, 2024 8.870 8.950 8.780 8.790 284,526 +0.07(+0.80%)
May 14, 2024 8.770 8.870 8.720 8.720 418,420 +0.06(+0.69%)
May 13, 2024 8.930 8.960 8.595 8.660 484,495 -0.23(-2.59%)
May 10, 2024 9.070 9.105 8.890 8.890 342,679 -0.14(-1.55%)
May 09, 2024 8.770 9.090 8.700 9.030 580,665 +0.26(+2.96%)
May 08, 2024 8.440 8.790 8.305 8.770 417,287 +0.30(+3.54%)
May 07, 2024 8.500 8.590 8.460 8.470 367,843 -0.01(-0.12%)
May 06, 2024 8.460 8.514 8.360 8.480 475,344 +0.08(+0.95%)
May 03, 2024 8.410 8.490 8.350 8.400 356,465 +0.07(+0.84%)
May 02, 2024 8.210 8.340 8.170 8.330 271,283 +0.21(+2.59%)
May 01, 2024 8.150 8.300 8.100 8.120 765,706 +0.01(+0.12%)
Apr 30, 2024 8.210 8.235 8.110 8.110 460,384 -0.18(-2.17%)
Apr 29, 2024 8.190 8.350 8.190 8.290 328,302 +0.18(+2.22%)
Apr 26, 2024 8.130 8.210 8.090 8.110 326,587 +0.02(+0.25%)
Apr 25, 2024 8.080 8.170 8.060 8.090 277,319 -0.07(-0.86%)
Apr 24, 2024 8.170 8.195 8.050 8.160 507,542 -0.03(-0.37%)
Apr 23, 2024 8.200 8.290 8.150 8.190 355,494 -0.01(-0.12%)
Apr 22, 2024 8.230 8.278 8.150 8.200 391,934 +0.01(+0.12%)
Apr 19, 2024 8.090 8.235 8.090 8.190 416,692 +0.07(+0.86%)
Apr 18, 2024 8.090 8.150 8.060 8.120 303,439 +0.06(+0.74%)
Apr 17, 2024 8.030 8.150 8.024 8.060 299,727 +0.08(+1.00%)
Apr 16, 2024 8.150 8.165 7.980 7.980 548,252 -0.20(-2.44%)
Apr 15, 2024 8.330 8.360 8.170 8.180 440,897 -0.13(-1.56%)
Apr 12, 2024 8.280 8.330 8.218 8.310 349,004 +0.03(+0.36%)
Apr 11, 2024 8.330 8.370 8.252 8.280 370,546 -0.01(-0.12%)
Apr 10, 2024 8.410 8.460 8.235 8.290 859,014 -0.35(-4.05%)
Apr 09, 2024 8.560 8.680 8.510 8.640 383,056 +0.15(+1.77%)
Apr 08, 2024 8.500 8.590 8.410 8.490 283,425 +0.01(+0.12%)
Apr 05, 2024 8.400 8.555 8.348 8.480 257,569 +0.06(+0.71%)
Apr 04, 2024 8.630 8.679 8.410 8.420 325,282 -0.11(-1.29%)
Apr 03, 2024 8.400 8.570 8.400 8.530 232,778 +0.03(+0.35%)
Apr 02, 2024 8.550 8.600 8.420 8.500 357,194 -0.14(-1.62%)
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.