Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.800 -0.060 (-0.68%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.405 8.605 8.405 8.551 495,750 +0.15(+1.74%)
Mar 27, 2024 8.209 8.444 8.209 8.405 477,609 +0.29(+3.61%)
Mar 26, 2024 8.239 8.273 8.107 8.112 479,587 -0.08(-0.95%)
Mar 25, 2024 8.151 8.229 8.121 8.190 595,246 +0.05(+0.60%)
Mar 22, 2024 8.483 8.512 8.131 8.141 611,231 -0.33(-3.92%)
Mar 21, 2024 8.542 8.600 8.434 8.473 661,997 -0.24(-2.80%)
Mar 20, 2024 8.483 8.757 8.424 8.717 394,941 +0.20(+2.29%)
Mar 19, 2024 8.473 8.581 8.454 8.522 427,260 +0.04(+0.46%)
Mar 18, 2024 8.551 8.619 8.456 8.483 396,821 -0.06(-0.69%)
Mar 15, 2024 8.424 8.561 8.415 8.542 1,018,730 +0.06(+0.69%)
Mar 14, 2024 8.669 8.678 8.415 8.483 669,223 -0.24(-2.80%)
Mar 13, 2024 8.737 8.815 8.708 8.727 344,334 -0.01(-0.11%)
Mar 12, 2024 8.854 8.903 8.693 8.737 576,189 -0.16(-1.76%)
Mar 11, 2024 8.678 8.903 8.644 8.893 415,237 +0.21(+2.36%)
Mar 08, 2024 8.757 8.864 8.630 8.688 418,107 +0.03(+0.34%)
Mar 07, 2024 8.815 8.864 8.630 8.659 326,335 -0.12(-1.34%)
Mar 06, 2024 8.874 8.942 8.766 8.776 333,333 -0.02(-0.22%)
Mar 05, 2024 8.864 8.937 8.796 8.796 352,804 -0.12(-1.32%)
Mar 04, 2024 8.864 8.932 8.776 8.913 270,569 +0.09(+1.00%)
Mar 01, 2024 8.747 8.854 8.669 8.825 304,144 +0.08(+0.89%)
Feb 29, 2024 8.727 8.815 8.669 8.747 499,985 +0.19(+2.17%)
Feb 28, 2024 9.030 9.030 8.493 8.561 836,034 -0.60(-6.51%)
Feb 27, 2024 9.167 9.235 9.099 9.157 299,545 +0.09(+0.97%)
Feb 26, 2024 9.187 9.245 9.040 9.069 321,256 -0.16(-1.69%)
Feb 23, 2024 9.128 9.293 9.069 9.226 329,529 +0.07(+0.75%)
Feb 22, 2024 9.226 9.226 9.118 9.157 300,012 -0.08(-0.85%)
Feb 21, 2024 9.216 9.333 9.196 9.235 278,568 -0.03(-0.32%)
Feb 20, 2024 9.245 9.358 9.206 9.265 328,149 -0.10(-1.04%)
Feb 16, 2024 9.363 9.459 9.294 9.363 280,978 -0.18(-1.84%)
Feb 15, 2024 9.333 9.548 9.333 9.538 360,418 +0.30(+3.28%)
Feb 14, 2024 9.177 9.294 9.128 9.235 340,776 +0.16(+1.72%)
Feb 13, 2024 9.187 9.196 8.903 9.079 477,893 -0.41(-4.33%)
Feb 12, 2024 9.411 9.538 9.402 9.490 298,981 +0.09(+0.94%)
Feb 09, 2024 9.323 9.411 9.245 9.402 281,403 +0.08(+0.84%)
Feb 08, 2024 9.196 9.348 9.162 9.323 381,940 +0.11(+1.17%)
Feb 07, 2024 9.411 9.411 9.177 9.216 490,644 -0.20(-2.08%)
Feb 06, 2024 9.314 9.467 9.304 9.411 294,594 +0.06(+0.63%)
Feb 05, 2024 9.509 9.532 9.353 9.353 360,029 -0.30(-3.14%)
Feb 02, 2024 9.812 9.959 9.587 9.656 406,711 -0.32(-3.23%)
Feb 01, 2024 9.880 9.988 9.758 9.978 665,524 +0.10(+0.99%)
Jan 31, 2024 10.12 10.19 9.871 9.880 338,154 -0.20(-1.94%)
Jan 30, 2024 10.12 10.16 10.03 10.08 216,100 -0.08(-0.77%)
Jan 29, 2024 10.02 10.15 9.968 10.15 228,779 +0.14(+1.37%)
Jan 26, 2024 10.12 10.14 9.968 10.02 261,606 -0.02(-0.19%)
Jan 25, 2024 10.08 10.09 9.910 10.04 350,982 +0.14(+1.38%)
Jan 24, 2024 10.21 10.21 9.895 9.900 282,991 -0.16(-1.56%)
Jan 23, 2024 10.32 10.34 9.988 10.06 357,757 -0.14(-1.34%)
Jan 22, 2024 10.12 10.29 10.09 10.19 322,702 +0.15(+1.46%)
Jan 19, 2024 10.01 10.07 9.900 10.05 263,353 +0.09(+0.88%)
Jan 18, 2024 9.978 10.02 9.822 9.959 252,143 +0.00(+0.00%)
Jan 17, 2024 10.07 10.15 9.793 9.959 327,067 -0.26(-2.58%)
Jan 16, 2024 10.33 10.42 10.20 10.22 727,019 -0.23(-2.24%)
Jan 12, 2024 10.52 10.58 10.41 10.46 222,201 +0.09(+0.85%)
Jan 11, 2024 10.36 10.40 10.24 10.37 284,110 -0.04(-0.38%)
Jan 10, 2024 10.47 10.53 10.39 10.41 371,708 -0.09(-0.84%)
Jan 09, 2024 10.52 10.59 10.44 10.50 279,149 -0.14(-1.29%)
Jan 08, 2024 10.41 10.65 10.41 10.63 261,843 +0.20(+1.87%)
Jan 05, 2024 10.41 10.56 10.33 10.44 248,030 -0.04(-0.37%)
Jan 04, 2024 10.51 10.60 10.48 10.48 200,547 -0.02(-0.19%)
Jan 03, 2024 10.70 10.70 10.48 10.50 303,250 -0.25(-2.36%)
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.