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

Global Medical REIT Inc (NY: GMRE )

8.830 +0.020 (+0.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 24, 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 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%)
May 01, 2024 7.965 8.112 7.916 7.936 783,493 +0.01(+0.12%)
Apr 30, 2024 8.024 8.048 7.926 7.926 471,078 -0.18(-2.17%)
Apr 29, 2024 8.004 8.160 8.004 8.102 335,928 +0.18(+2.22%)
Apr 26, 2024 7.945 8.024 7.906 7.926 334,173 +0.02(+0.25%)
Apr 25, 2024 7.897 7.985 7.877 7.906 283,761 -0.07(-0.86%)
Apr 24, 2024 7.985 8.009 7.867 7.975 519,332 -0.03(-0.37%)
Apr 23, 2024 8.014 8.102 7.965 8.004 363,752 -0.01(-0.12%)
Apr 22, 2024 8.043 8.090 7.965 8.014 401,038 +0.01(+0.12%)
Apr 19, 2024 7.906 8.048 7.906 8.004 426,371 +0.07(+0.86%)
Apr 18, 2024 7.906 7.965 7.877 7.936 310,487 +0.06(+0.74%)
Apr 17, 2024 7.848 7.965 7.842 7.877 306,689 +0.08(+1.00%)
Apr 16, 2024 7.965 7.980 7.799 7.799 560,987 -0.20(-2.44%)
Apr 15, 2024 8.141 8.170 7.985 7.994 451,139 -0.13(-1.56%)
Apr 12, 2024 8.092 8.141 8.031 8.121 357,111 +0.03(+0.36%)
Apr 11, 2024 8.141 8.180 8.065 8.092 379,153 -0.01(-0.12%)
Apr 10, 2024 8.219 8.268 8.048 8.102 878,968 -0.34(-4.05%)
Apr 09, 2024 8.366 8.483 8.317 8.444 391,954 +0.15(+1.77%)
Apr 08, 2024 8.307 8.395 8.219 8.297 290,009 +0.01(+0.12%)
Apr 05, 2024 8.209 8.361 8.158 8.287 263,552 +0.06(+0.71%)
Apr 04, 2024 8.434 8.482 8.219 8.229 332,838 -0.11(-1.29%)
Apr 03, 2024 8.209 8.375 8.209 8.336 238,185 +0.03(+0.35%)
Apr 02, 2024 8.356 8.405 8.229 8.307 365,491 -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.