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

Global Medical REIT Inc (NY: GMRE )

8.790 -0.070 (-0.79%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 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 (%)
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%)
May 01, 2024 7.965 8.112 7.916 7.936 783,493 +0.01(+0.12%)
Apr 30, 2024 8.024 8.048 7.926 7.926 471,078 -0.18(-2.17%)
Apr 29, 2024 8.004 8.160 8.004 8.102 335,928 +0.18(+2.22%)
Apr 26, 2024 7.945 8.024 7.906 7.926 334,173 +0.02(+0.25%)
Apr 25, 2024 7.897 7.985 7.877 7.906 283,761 -0.07(-0.86%)
Apr 24, 2024 7.985 8.009 7.867 7.975 519,332 -0.03(-0.37%)
Apr 23, 2024 8.014 8.102 7.965 8.004 363,752 -0.01(-0.12%)
Apr 22, 2024 8.043 8.090 7.965 8.014 401,038 +0.01(+0.12%)
Apr 19, 2024 7.906 8.048 7.906 8.004 426,371 +0.07(+0.86%)
Apr 18, 2024 7.906 7.965 7.877 7.936 310,487 +0.06(+0.74%)
Apr 17, 2024 7.848 7.965 7.842 7.877 306,689 +0.08(+1.00%)
Apr 16, 2024 7.965 7.980 7.799 7.799 560,987 -0.20(-2.44%)
Apr 15, 2024 8.141 8.170 7.985 7.994 451,139 -0.13(-1.56%)
Apr 12, 2024 8.092 8.141 8.031 8.121 357,111 +0.03(+0.36%)
Apr 11, 2024 8.141 8.180 8.065 8.092 379,153 -0.01(-0.12%)
Apr 10, 2024 8.219 8.268 8.048 8.102 878,968 -0.34(-4.05%)
Apr 09, 2024 8.366 8.483 8.317 8.444 391,954 +0.15(+1.77%)
Apr 08, 2024 8.307 8.395 8.219 8.297 290,009 +0.01(+0.12%)
Apr 05, 2024 8.209 8.361 8.158 8.287 263,552 +0.06(+0.71%)
Apr 04, 2024 8.434 8.482 8.219 8.229 332,838 -0.11(-1.29%)
Apr 03, 2024 8.209 8.375 8.209 8.336 238,185 +0.03(+0.35%)
Apr 02, 2024 8.356 8.405 8.229 8.307 365,491 -0.14(-1.62%)
Apr 01, 2024 8.542 8.551 8.375 8.444 309,525 -0.11(-1.26%)
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%)
Jan 02, 2024 10.82 10.87 10.71 10.75 342,996 -0.10(-0.90%)
Dec 29, 2023 11.08 11.08 10.85 10.85 325,342 -0.28(-2.55%)
Dec 28, 2023 11.08 11.14 11.02 11.13 235,803 -0.01(-0.09%)
Dec 27, 2023 11.17 11.20 11.08 11.14 278,259 -0.01(-0.09%)
Dec 26, 2023 11.08 11.20 10.99 11.15 397,746 +0.11(+0.97%)
Dec 22, 2023 10.94 11.12 10.94 11.04 480,397 +0.17(+1.59%)
Dec 21, 2023 10.72 10.89 10.67 10.87 442,706 +0.23(+2.16%)
Dec 20, 2023 10.67 10.88 10.63 10.64 526,285 -0.04(-0.36%)
Dec 19, 2023 10.46 10.74 10.46 10.68 395,094 +0.25(+2.39%)
Dec 18, 2023 10.61 10.70 10.40 10.43 443,398 -0.18(-1.72%)
Dec 15, 2023 10.87 10.90 10.54 10.61 870,458 -0.19(-1.78%)
Dec 14, 2023 10.55 10.80 10.52 10.80 592,246 +0.37(+3.59%)
Dec 13, 2023 10.03 10.43 9.921 10.43 476,120 +0.43(+4.32%)
Dec 12, 2023 10.02 10.07 9.940 9.998 230,522 +0.00(+0.00%)
Dec 11, 2023 10.08 10.08 9.969 9.998 267,596 -0.11(-1.04%)
Dec 08, 2023 10.10 10.14 9.998 10.10 322,432 -0.01(-0.09%)
Dec 07, 2023 9.969 10.12 9.883 10.11 249,952 +0.12(+1.25%)
Dec 06, 2023 10.07 10.27 9.959 9.988 491,136 -0.06(-0.57%)
Dec 05, 2023 9.969 10.06 9.873 10.05 354,567 +0.07(+0.67%)
Dec 04, 2023 9.873 10.05 9.844 9.978 435,798 +0.06(+0.58%)
Dec 01, 2023 9.652 9.921 9.585 9.921 372,325 +0.30(+3.09%)
Nov 30, 2023 9.566 9.643 9.508 9.623 262,323 +0.06(+0.60%)
Nov 29, 2023 9.595 9.729 9.556 9.566 263,955 +0.04(+0.40%)
Nov 28, 2023 9.470 9.566 9.393 9.527 193,802 +0.05(+0.51%)
Nov 27, 2023 9.374 9.518 9.355 9.480 233,518 +0.09(+0.92%)
Nov 24, 2023 9.393 9.489 9.336 9.393 161,431 +0.00(+0.00%)
Nov 22, 2023 9.422 9.460 9.347 9.393 188,195 +0.05(+0.51%)
Nov 21, 2023 9.403 9.403 9.292 9.345 292,812 -0.07(-0.71%)
Nov 20, 2023 9.336 9.427 9.259 9.412 328,297 +0.08(+0.82%)
Nov 17, 2023 9.460 9.488 9.329 9.336 321,126 -0.02(-0.21%)
Nov 16, 2023 9.441 9.527 9.345 9.355 364,485 -0.02(-0.20%)
Nov 15, 2023 9.422 9.518 9.335 9.374 392,538 -0.09(-0.91%)
Nov 14, 2023 9.153 9.494 9.144 9.460 509,927 +0.62(+7.06%)
Nov 13, 2023 8.760 8.952 8.730 8.837 344,313 -0.04(-0.43%)
Nov 10, 2023 8.722 8.909 8.674 8.875 258,449 +0.16(+1.87%)
Nov 09, 2023 8.923 8.923 8.712 8.712 271,457 -0.14(-1.63%)
Nov 08, 2023 8.760 8.899 8.755 8.856 287,998 +0.08(+0.87%)
Nov 07, 2023 8.942 8.942 8.722 8.779 370,800 -0.05(-0.54%)
Nov 06, 2023 8.894 8.904 8.788 8.827 224,695 -0.12(-1.29%)
Nov 03, 2023 8.904 9.038 8.865 8.942 359,261 +0.15(+1.75%)
Nov 02, 2023 8.635 8.808 8.593 8.789 292,514 +0.35(+4.09%)
Nov 01, 2023 8.328 8.443 8.271 8.443 263,848 +0.13(+1.62%)
Oct 31, 2023 8.223 8.328 8.184 8.309 260,836 +0.12(+1.52%)
Oct 30, 2023 8.155 8.242 8.069 8.184 214,931 +0.07(+0.83%)
Oct 27, 2023 8.184 8.184 8.079 8.117 292,431 -0.04(-0.47%)
Oct 26, 2023 8.136 8.232 8.107 8.155 176,015 +0.07(+0.83%)
Oct 25, 2023 8.165 8.203 8.069 8.088 322,241 -0.14(-1.75%)
Oct 24, 2023 8.261 8.337 8.160 8.232 335,042 +0.06(+0.70%)
Oct 23, 2023 8.261 8.347 8.165 8.175 327,231 -0.15(-1.84%)
Oct 20, 2023 8.376 8.467 8.309 8.328 314,623 -0.01(-0.12%)
Oct 19, 2023 8.395 8.539 8.328 8.338 269,463 -0.10(-1.14%)
Oct 18, 2023 8.616 8.635 8.434 8.434 144,437 -0.27(-3.09%)
Oct 17, 2023 8.510 8.722 8.510 8.702 303,204 +0.13(+1.57%)
Oct 16, 2023 8.635 8.664 8.506 8.568 202,720 -0.01(-0.11%)
Oct 13, 2023 8.626 8.626 8.510 8.578 159,377 -0.05(-0.56%)
Oct 12, 2023 8.789 8.789 8.549 8.626 212,424 -0.16(-1.86%)
Oct 11, 2023 8.789 8.913 8.722 8.789 412,002 +0.12(+1.33%)
Oct 10, 2023 8.472 8.770 8.448 8.674 561,770 +0.24(+2.84%)
Oct 09, 2023 8.280 8.491 8.280 8.434 370,416 +0.09(+1.03%)
Oct 06, 2023 8.367 8.462 8.280 8.347 373,935 -0.10(-1.14%)
Oct 05, 2023 8.367 8.453 8.347 8.443 282,248 +0.08(+0.92%)
Oct 04, 2023 8.299 8.381 8.233 8.367 314,833 +0.10(+1.16%)
Oct 03, 2023 8.453 8.472 8.251 8.271 375,290 -0.23(-2.71%)
Oct 02, 2023 8.626 8.626 8.434 8.501 344,573 -0.11(-1.23%)
Sep 29, 2023 8.664 8.722 8.472 8.606 376,485 +0.05(+0.56%)
Sep 28, 2023 8.415 8.606 8.415 8.558 226,603 +0.12(+1.48%)
Sep 27, 2023 8.501 8.597 8.410 8.434 295,216 -0.03(-0.34%)
Sep 26, 2023 8.587 8.664 8.439 8.462 320,328 -0.20(-2.33%)
Sep 25, 2023 8.606 8.664 8.606 8.664 193,325 +0.03(+0.33%)
Sep 22, 2023 8.683 8.798 8.635 8.635 225,458 -0.04(-0.44%)
Sep 21, 2023 8.846 8.904 8.664 8.674 365,465 -0.28(-3.11%)
Sep 20, 2023 9.018 9.177 8.942 8.952 375,405 +0.01(+0.10%)
Sep 19, 2023 8.905 8.981 8.877 8.942 260,103 +0.07(+0.74%)
Sep 18, 2023 9.018 9.018 8.877 8.877 288,833 -0.14(-1.56%)
Sep 15, 2023 9.158 9.196 8.999 9.018 859,846 -0.21(-2.24%)
Sep 14, 2023 9.074 9.346 9.046 9.224 512,227 +0.25(+2.82%)
Sep 13, 2023 8.989 9.073 8.952 8.971 251,428 -0.02(-0.21%)
Sep 12, 2023 8.914 9.064 8.914 8.989 203,924 +0.03(+0.31%)
Sep 11, 2023 8.914 8.989 8.847 8.961 401,704 +0.11(+1.27%)
Sep 08, 2023 8.886 8.938 8.755 8.849 251,633 +0.00(+0.00%)
Sep 07, 2023 8.896 8.931 8.811 8.849 300,472 -0.05(-0.53%)
Sep 06, 2023 8.896 8.933 8.806 8.896 234,126 +0.03(+0.32%)
Sep 05, 2023 9.008 9.050 8.867 8.867 294,750 -0.21(-2.28%)
Sep 01, 2023 9.139 9.189 9.055 9.074 260,167 -0.01(-0.10%)
Aug 31, 2023 9.224 9.261 9.074 9.083 271,718 -0.15(-1.63%)
Aug 30, 2023 9.046 9.233 9.027 9.233 292,565 +0.12(+1.34%)
Aug 29, 2023 8.896 9.121 8.849 9.111 246,210 +0.24(+2.75%)
Aug 28, 2023 8.783 8.914 8.774 8.867 235,183 +0.10(+1.18%)
Aug 25, 2023 8.764 8.802 8.690 8.764 159,126 +0.03(+0.32%)
Aug 24, 2023 8.745 8.928 8.727 8.736 329,889 -0.01(-0.11%)
Aug 23, 2023 8.548 8.764 8.530 8.745 217,442 +0.19(+2.19%)
Aug 22, 2023 8.567 8.623 8.469 8.558 391,868 +0.05(+0.55%)
Aug 21, 2023 8.689 8.689 8.493 8.511 239,225 -0.15(-1.73%)
Aug 18, 2023 8.605 8.689 8.576 8.661 362,124 -0.03(-0.32%)
Aug 17, 2023 8.792 8.858 8.689 8.689 252,330 -0.10(-1.17%)
Aug 16, 2023 8.933 9.008 8.792 8.792 296,809 -0.12(-1.37%)
Aug 15, 2023 9.093 9.111 8.905 8.914 404,642 -0.23(-2.56%)
Aug 14, 2023 9.215 9.233 9.139 9.149 252,796 -0.13(-1.42%)
Aug 11, 2023 9.271 9.308 9.205 9.280 310,269 -0.01(-0.10%)
Aug 10, 2023 9.383 9.459 9.266 9.290 296,341 -0.01(-0.10%)
Aug 09, 2023 9.355 9.402 9.290 9.299 260,800 -0.04(-0.40%)
Aug 08, 2023 9.599 9.599 9.299 9.337 353,732 -0.32(-3.30%)
Aug 07, 2023 9.656 9.721 9.557 9.656 340,162 -0.01(-0.10%)
Aug 04, 2023 9.618 9.806 9.609 9.665 388,977 +0.13(+1.38%)
Aug 03, 2023 9.290 9.590 9.111 9.534 496,016 +0.47(+5.18%)
Aug 02, 2023 9.102 9.196 9.055 9.064 202,658 -0.15(-1.63%)
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.