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

Global Medical REIT Inc (NY: GMRE )

9.000 +0.050 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 5, 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 (%)
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%)
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%)
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.