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

Global Medical REIT Inc (NY: GMRE )

9.880 +0.060 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 8.025 8.108 7.913 7.941 1,003,789 -0.08(-1.04%)
Sep 27, 2019 8.094 8.157 7.969 8.025 303,046 -0.04(-0.52%)
Sep 26, 2019 8.039 8.122 7.990 8.067 374,392 +0.06(+0.70%)
Sep 25, 2019 7.913 8.025 7.885 8.011 373,286 +0.08(+0.97%)
Sep 24, 2019 7.872 7.983 7.872 7.934 436,909 +0.11(+1.42%)
Sep 23, 2019 7.823 7.939 7.782 7.823 220,486 -0.02(-0.26%)
Sep 20, 2019 7.994 8.055 7.816 7.843 791,491 -0.14(-1.72%)
Sep 19, 2019 7.857 7.994 7.830 7.980 363,714 +0.17(+2.19%)
Sep 18, 2019 7.871 7.932 7.727 7.809 195,589 -0.05(-0.61%)
Sep 17, 2019 7.754 7.905 7.693 7.857 273,288 +0.10(+1.23%)
Sep 16, 2019 7.549 7.816 7.515 7.761 331,102 +0.25(+3.37%)
Sep 13, 2019 7.412 7.528 7.412 7.508 312,242 +0.10(+1.29%)
Sep 12, 2019 7.426 7.471 7.344 7.412 334,293 -0.01(-0.18%)
Sep 11, 2019 7.453 7.474 7.364 7.426 426,293 +0.03(+0.46%)
Sep 10, 2019 7.460 7.494 7.323 7.392 291,690 -0.12(-1.55%)
Sep 09, 2019 7.467 7.508 7.426 7.508 282,153 +0.05(+0.64%)
Sep 06, 2019 7.433 7.494 7.405 7.460 268,847 +0.05(+0.65%)
Sep 05, 2019 7.460 7.467 7.323 7.412 342,395 -0.05(-0.73%)
Sep 04, 2019 7.528 7.549 7.433 7.467 260,937 -0.05(-0.64%)
Sep 03, 2019 7.439 7.631 7.433 7.515 574,365 +0.03(+0.46%)
Aug 30, 2019 7.556 7.561 7.412 7.481 228,666 -0.05(-0.73%)
Aug 29, 2019 7.528 7.549 7.412 7.535 289,801 +0.02(+0.27%)
Aug 28, 2019 7.378 7.522 7.364 7.515 367,433 +0.14(+1.95%)
Aug 27, 2019 7.351 7.433 7.303 7.371 293,548 +0.07(+0.94%)
Aug 26, 2019 7.262 7.323 7.227 7.303 158,530 +0.08(+1.14%)
Aug 23, 2019 7.357 7.416 7.200 7.220 184,247 -0.16(-2.22%)
Aug 22, 2019 7.439 7.460 7.330 7.385 201,436 -0.04(-0.55%)
Aug 21, 2019 7.494 7.494 7.357 7.426 336,602 -0.03(-0.46%)
Aug 20, 2019 7.522 7.549 7.419 7.460 308,319 -0.04(-0.55%)
Aug 19, 2019 7.563 7.631 7.467 7.501 351,657 -0.03(-0.45%)
Aug 16, 2019 7.398 7.549 7.385 7.535 251,021 +0.15(+2.04%)
Aug 15, 2019 7.234 7.405 7.234 7.385 251,566 +0.13(+1.79%)
Aug 14, 2019 7.316 7.337 7.200 7.255 310,347 -0.06(-0.84%)
Aug 13, 2019 7.248 7.357 7.186 7.316 387,918 +0.08(+1.14%)
Aug 12, 2019 7.077 7.289 7.015 7.234 570,164 +0.14(+2.03%)
Aug 09, 2019 7.070 7.185 6.926 7.090 263,733 +0.03(+0.48%)
Aug 08, 2019 7.453 7.453 6.960 7.056 414,138 -0.12(-1.62%)
Aug 07, 2019 7.090 7.241 7.015 7.173 243,462 +0.07(+0.96%)
Aug 06, 2019 7.049 7.166 6.981 7.104 219,703 +0.08(+1.07%)
Aug 05, 2019 6.919 7.056 6.779 7.029 446,649 +0.04(+0.59%)
Aug 02, 2019 6.954 6.995 6.865 6.988 232,026 +0.03(+0.49%)
Aug 01, 2019 7.063 7.097 6.933 6.954 467,079 -0.12(-1.65%)
Jul 31, 2019 7.207 7.289 7.036 7.070 376,122 -0.12(-1.71%)
Jul 30, 2019 7.104 7.213 7.104 7.193 268,994 +0.08(+1.06%)
Jul 29, 2019 7.049 7.179 7.049 7.118 265,962 +0.07(+0.97%)
Jul 26, 2019 7.022 7.104 6.957 7.049 254,089 +0.05(+0.68%)
Jul 25, 2019 7.063 7.084 6.984 7.001 210,244 -0.06(-0.87%)
Jul 24, 2019 7.001 7.077 6.940 7.063 196,949 +0.06(+0.88%)
Jul 23, 2019 7.022 7.049 6.912 7.001 306,741 +0.01(+0.10%)
Jul 22, 2019 7.077 7.077 6.981 6.995 275,974 -0.07(-0.97%)
Jul 19, 2019 7.220 7.220 7.063 7.063 317,064 -0.16(-2.27%)
Jul 18, 2019 7.186 7.248 7.125 7.227 261,186 +0.03(+0.38%)
Jul 17, 2019 7.262 7.303 7.145 7.200 234,554 -0.08(-1.13%)
Jul 16, 2019 7.275 7.357 7.241 7.282 316,335 -0.02(-0.28%)
Jul 15, 2019 7.378 7.412 7.282 7.303 215,391 -0.08(-1.02%)
Jul 12, 2019 7.357 7.426 7.316 7.378 414,082 +0.04(+0.56%)
Jul 11, 2019 7.446 7.461 7.303 7.337 532,553 -0.09(-1.20%)
Jul 10, 2019 7.357 7.474 7.330 7.426 343,983 +0.08(+1.12%)
Jul 09, 2019 7.371 7.405 7.330 7.344 270,302 -0.05(-0.65%)
Jul 08, 2019 7.316 7.426 7.275 7.392 356,245 +0.08(+1.03%)
Jul 05, 2019 7.344 7.351 7.255 7.316 242,546 -0.04(-0.56%)
Jul 03, 2019 7.268 7.385 7.262 7.357 453,094 +0.10(+1.42%)
Jul 02, 2019 7.241 7.296 7.193 7.255 589,385 +0.03(+0.47%)
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.