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

Global Medical REIT Inc (NY: GMRE )

8.700 -0.030 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.760 8.780 8.645 8.700 407,910 -0.03(-0.34%)
Nov 21, 2024 8.640 8.775 8.625 8.730 265,956 +0.09(+1.04%)
Nov 20, 2024 8.630 8.665 8.534 8.640 322,247 -0.03(-0.35%)
Nov 19, 2024 8.560 8.735 8.530 8.670 383,019 +0.09(+1.05%)
Nov 18, 2024 8.550 8.610 8.210 8.580 686,646 -0.05(-0.58%)
Nov 15, 2024 8.700 8.735 8.590 8.630 347,962 -0.04(-0.46%)
Nov 14, 2024 8.920 8.920 8.640 8.670 368,882 -0.22(-2.47%)
Nov 13, 2024 8.840 9.100 8.840 8.890 503,315 +0.10(+1.14%)
Nov 12, 2024 8.850 8.935 8.650 8.790 473,299 -0.10(-1.12%)
Nov 11, 2024 8.970 9.030 8.885 8.890 319,690 -0.07(-0.78%)
Nov 08, 2024 9.030 9.080 8.920 8.960 781,282 -0.02(-0.22%)
Nov 07, 2024 9.230 9.230 8.830 8.980 578,166 -0.27(-2.92%)
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 9.440 285,613 -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.