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

Global Medical REIT Inc (NY: GMRE )

9.905 +0.085 (+0.87%)
Streaming Delayed Price Updated: 3:03 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 (%)
May 29, 2020 8.015 8.029 7.725 7.754 414,883 -0.38(-4.71%)
May 28, 2020 8.246 8.326 8.051 8.138 474,158 +0.01(+0.18%)
May 27, 2020 8.427 8.463 8.007 8.123 1,004,108 -0.17(-2.09%)
May 26, 2020 8.181 8.391 8.181 8.297 455,964 +0.25(+3.15%)
May 22, 2020 8.065 8.065 7.790 8.043 305,943 +0.02(+0.27%)
May 21, 2020 8.181 8.260 8.015 8.022 1,433,733 -0.16(-1.95%)
May 20, 2020 8.101 8.195 7.892 8.181 639,209 +0.14(+1.71%)
May 19, 2020 7.935 8.297 7.747 8.043 874,446 +0.03(+0.36%)
May 18, 2020 7.233 8.058 7.233 8.015 768,929 +1.12(+16.26%)
May 15, 2020 6.893 6.937 6.517 6.893 1,335,756 +0.02(+0.32%)
May 14, 2020 6.315 6.893 6.192 6.872 479,442 +0.43(+6.74%)
May 13, 2020 7.089 7.139 6.311 6.438 1,186,083 -0.69(-9.74%)
May 12, 2020 7.573 7.595 7.125 7.132 580,274 -0.45(-5.92%)
May 11, 2020 7.544 7.776 7.255 7.581 813,417 -0.02(-0.29%)
May 08, 2020 7.450 7.718 7.385 7.602 841,932 +0.18(+2.44%)
May 07, 2020 7.487 7.798 7.313 7.421 607,359 +0.24(+3.32%)
May 06, 2020 6.944 7.371 6.879 7.183 456,305 +0.25(+3.55%)
May 05, 2020 6.944 7.248 6.886 6.937 444,853 +0.04(+0.52%)
May 04, 2020 6.864 6.922 6.691 6.901 447,524 -0.09(-1.24%)
May 01, 2020 7.385 7.443 6.828 6.987 642,302 -0.55(-7.29%)
Apr 30, 2020 7.798 7.812 7.349 7.537 806,137 -0.26(-3.34%)
Apr 29, 2020 8.166 8.203 7.761 7.798 1,118,717 -0.14(-1.73%)
Apr 28, 2020 8.051 8.087 7.848 7.935 994,100 +0.08(+1.01%)
Apr 27, 2020 7.617 7.993 7.552 7.855 379,344 +0.35(+4.73%)
Apr 24, 2020 7.356 7.602 7.284 7.501 259,768 +0.13(+1.77%)
Apr 23, 2020 7.573 7.761 7.320 7.371 382,324 -0.20(-2.67%)
Apr 22, 2020 7.819 7.870 7.559 7.573 229,334 -0.05(-0.66%)
Apr 21, 2020 7.378 7.747 7.378 7.624 347,822 -0.04(-0.47%)
Apr 20, 2020 7.877 8.080 7.617 7.660 350,553 -0.46(-5.70%)
Apr 17, 2020 7.899 8.177 7.899 8.123 377,971 +0.44(+5.74%)
Apr 16, 2020 7.747 7.753 7.407 7.682 343,125 -0.07(-0.84%)
Apr 15, 2020 8.043 8.043 7.537 7.747 528,610 -0.30(-3.77%)
Apr 14, 2020 8.138 8.305 7.870 8.051 446,505 +0.15(+1.92%)
Apr 13, 2020 8.449 8.449 7.761 7.899 617,541 -0.55(-6.51%)
Apr 09, 2020 8.449 8.803 7.978 8.449 909,951 +0.48(+5.99%)
Apr 08, 2020 7.009 8.181 6.915 7.971 1,005,854 +1.11(+16.24%)
Apr 07, 2020 6.785 7.371 6.756 6.857 752,558 +0.49(+7.73%)
Apr 06, 2020 6.307 6.814 6.293 6.365 548,056 +0.25(+4.14%)
Apr 03, 2020 6.163 6.488 5.960 6.112 733,131 -0.41(-6.32%)
Apr 02, 2020 6.756 7.096 6.438 6.524 474,167 -0.41(-5.85%)
Apr 01, 2020 6.886 7.060 6.778 6.930 652,156 -0.39(-5.34%)
Mar 31, 2020 7.667 7.667 6.756 7.320 1,382,716 -0.33(-4.35%)
Mar 30, 2020 7.855 8.015 7.291 7.653 850,391 -0.30(-3.73%)
Mar 27, 2020 7.747 8.492 7.407 7.949 502,947 +0.15(+1.95%)
Mar 26, 2020 7.443 8.412 6.915 7.798 889,295 +0.44(+6.00%)
Mar 25, 2020 7.060 7.711 6.875 7.356 664,571 +0.35(+4.95%)
Mar 24, 2020 6.814 7.107 6.547 7.009 619,173 +0.60(+9.37%)
Mar 23, 2020 6.699 6.727 6.076 6.409 854,371 -0.29(-4.33%)
Mar 20, 2020 6.741 7.060 6.472 6.699 1,684,413 +0.16(+2.49%)
Mar 19, 2020 5.673 6.586 5.489 6.536 929,155 +0.86(+15.07%)
Mar 18, 2020 6.260 6.579 4.937 5.680 1,027,657 -0.59(-9.37%)
Mar 17, 2020 6.218 6.713 5.836 6.267 1,625,526 +0.12(+1.96%)
Mar 16, 2020 6.840 7.067 6.034 6.147 731,318 -1.46(-19.16%)
Mar 13, 2020 7.434 7.604 6.869 7.604 838,743 +0.66(+9.47%)
Mar 12, 2020 8.156 8.170 6.869 6.946 1,153,407 -1.83(-20.87%)
Mar 11, 2020 9.528 9.592 8.676 8.778 635,182 -0.96(-9.88%)
Mar 10, 2020 9.578 9.776 9.238 9.740 776,822 +0.33(+3.46%)
Mar 09, 2020 9.740 9.917 9.309 9.415 829,473 -0.86(-8.33%)
Mar 06, 2020 10.08 10.49 9.854 10.27 678,713 -0.35(-3.33%)
Mar 05, 2020 10.12 11.16 10.12 10.62 1,048,379 +0.45(+4.38%)
Mar 04, 2020 10.31 10.52 10.12 10.18 356,909 +0.04(+0.35%)
Mar 03, 2020 10.31 10.38 10.04 10.14 566,259 -0.05(-0.49%)
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.