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

Global Medical REIT Inc (NY: GMRE )

9.080 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 17, 2024 9.010 9.080 8.890 9.080 293,447 +0.06(+0.67%)
Jun 14, 2024 9.020 9.120 8.990 9.020 311,468 -0.10(-1.10%)
Jun 13, 2024 9.090 9.160 9.070 9.120 429,009 +0.00(+0.00%)
Jun 12, 2024 9.180 9.270 9.120 9.120 347,727 +0.22(+2.47%)
Jun 11, 2024 9.000 9.040 8.900 8.900 270,581 -0.19(-2.09%)
Jun 10, 2024 8.940 9.130 8.870 9.090 383,542 +0.08(+0.89%)
Jun 07, 2024 9.080 9.080 8.970 9.010 408,353 -0.18(-1.96%)
Jun 06, 2024 9.230 9.295 9.170 9.190 539,321 -0.10(-1.08%)
Jun 05, 2024 9.270 9.340 9.235 9.290 296,905 +0.04(+0.43%)
Jun 04, 2024 9.310 9.405 9.240 9.250 621,848 -0.06(-0.64%)
Jun 03, 2024 9.370 9.380 9.240 9.310 408,573 +0.02(+0.22%)
May 31, 2024 9.260 9.370 9.235 9.290 528,227 +0.11(+1.20%)
May 30, 2024 9.080 9.250 9.060 9.180 493,865 +0.15(+1.66%)
May 29, 2024 9.000 9.055 8.870 9.030 489,803 -0.07(-0.77%)
May 28, 2024 8.920 9.130 8.885 9.100 658,006 +0.20(+2.25%)
May 24, 2024 8.740 8.920 8.680 8.900 539,839 +0.24(+2.77%)
May 23, 2024 8.790 8.790 8.560 8.660 395,475 -0.10(-1.14%)
May 22, 2024 8.850 8.860 8.750 8.760 261,094 -0.12(-1.35%)
May 21, 2024 8.880 8.990 8.860 8.880 339,371 -0.06(-0.67%)
May 20, 2024 8.890 9.025 8.880 8.940 223,638 +0.04(+0.45%)
May 17, 2024 8.950 8.950 8.850 8.900 267,801 +0.01(+0.11%)
May 16, 2024 8.790 8.890 8.745 8.890 438,180 +0.10(+1.14%)
May 15, 2024 8.870 8.950 8.780 8.790 284,526 +0.07(+0.80%)
May 14, 2024 8.770 8.870 8.720 8.720 418,420 +0.06(+0.69%)
May 13, 2024 8.930 8.960 8.595 8.660 484,495 -0.23(-2.59%)
May 10, 2024 9.070 9.105 8.890 8.890 342,679 -0.14(-1.55%)
May 09, 2024 8.770 9.090 8.700 9.030 580,665 +0.26(+2.96%)
May 08, 2024 8.440 8.790 8.305 8.770 417,287 +0.30(+3.54%)
May 07, 2024 8.500 8.590 8.460 8.470 367,843 -0.01(-0.12%)
May 06, 2024 8.460 8.514 8.360 8.480 475,344 +0.08(+0.95%)
May 03, 2024 8.410 8.490 8.350 8.400 356,465 +0.07(+0.84%)
May 02, 2024 8.210 8.340 8.170 8.330 271,283 +0.21(+2.59%)
May 01, 2024 8.150 8.300 8.100 8.120 765,706 +0.01(+0.12%)
Apr 30, 2024 8.210 8.235 8.110 8.110 460,384 -0.18(-2.17%)
Apr 29, 2024 8.190 8.350 8.190 8.290 328,302 +0.18(+2.22%)
Apr 26, 2024 8.130 8.210 8.090 8.110 326,587 +0.02(+0.25%)
Apr 25, 2024 8.080 8.170 8.060 8.090 277,319 -0.07(-0.86%)
Apr 24, 2024 8.170 8.195 8.050 8.160 507,542 -0.03(-0.37%)
Apr 23, 2024 8.200 8.290 8.150 8.190 355,494 -0.01(-0.12%)
Apr 22, 2024 8.230 8.278 8.150 8.200 391,934 +0.01(+0.12%)
Apr 19, 2024 8.090 8.235 8.090 8.190 416,692 +0.07(+0.86%)
Apr 18, 2024 8.090 8.150 8.060 8.120 303,439 +0.06(+0.74%)
Apr 17, 2024 8.030 8.150 8.024 8.060 299,727 +0.08(+1.00%)
Apr 16, 2024 8.150 8.165 7.980 7.980 548,252 -0.20(-2.44%)
Apr 15, 2024 8.330 8.360 8.170 8.180 440,897 -0.13(-1.56%)
Apr 12, 2024 8.280 8.330 8.218 8.310 349,004 +0.03(+0.36%)
Apr 11, 2024 8.330 8.370 8.252 8.280 370,546 -0.01(-0.12%)
Apr 10, 2024 8.410 8.460 8.235 8.290 859,014 -0.35(-4.05%)
Apr 09, 2024 8.560 8.680 8.510 8.640 383,056 +0.15(+1.77%)
Apr 08, 2024 8.500 8.590 8.410 8.490 283,425 +0.01(+0.12%)
Apr 05, 2024 8.400 8.555 8.348 8.480 257,569 +0.06(+0.71%)
Apr 04, 2024 8.630 8.679 8.410 8.420 325,282 -0.11(-1.29%)
Apr 03, 2024 8.400 8.570 8.400 8.530 232,778 +0.03(+0.35%)
Apr 02, 2024 8.550 8.600 8.420 8.500 357,194 -0.14(-1.62%)
Apr 01, 2024 8.740 8.750 8.570 8.640 302,498 -0.11(-1.26%)
Mar 28, 2024 8.600 8.805 8.600 8.750 484,496 +0.15(+1.74%)
Mar 27, 2024 8.400 8.640 8.400 8.600 466,766 +0.30(+3.61%)
Mar 26, 2024 8.430 8.465 8.295 8.300 468,700 -0.08(-0.95%)
Mar 25, 2024 8.340 8.420 8.310 8.380 581,733 +0.05(+0.60%)
Mar 22, 2024 8.680 8.710 8.320 8.330 597,355 -0.34(-3.92%)
Mar 21, 2024 8.740 8.800 8.630 8.670 646,968 -0.25(-2.80%)
Mar 20, 2024 8.680 8.960 8.620 8.920 385,975 +0.20(+2.29%)
Mar 19, 2024 8.670 8.780 8.650 8.720 417,561 +0.04(+0.46%)
Mar 18, 2024 8.750 8.820 8.652 8.680 387,813 -0.06(-0.69%)
Mar 15, 2024 8.620 8.760 8.610 8.740 995,603 +0.06(+0.69%)
Mar 14, 2024 8.870 8.880 8.610 8.680 654,030 -0.25(-2.80%)
Mar 13, 2024 8.940 9.020 8.910 8.930 336,517 -0.01(-0.11%)
Mar 12, 2024 9.060 9.110 8.895 8.940 563,108 -0.16(-1.76%)
Mar 11, 2024 8.880 9.110 8.845 9.100 405,810 +0.21(+2.36%)
Mar 08, 2024 8.960 9.070 8.830 8.890 408,615 +0.03(+0.34%)
Mar 07, 2024 9.020 9.070 8.830 8.860 318,927 -0.12(-1.34%)
Mar 06, 2024 9.080 9.150 8.970 8.980 325,766 -0.02(-0.22%)
Mar 05, 2024 9.070 9.145 9.000 9.000 344,795 -0.12(-1.32%)
Mar 04, 2024 9.070 9.140 8.980 9.120 264,427 +0.09(+1.00%)
Mar 01, 2024 8.950 9.060 8.870 9.030 297,240 +0.08(+0.89%)
Feb 29, 2024 8.930 9.020 8.870 8.950 488,634 +0.19(+2.17%)
Feb 28, 2024 9.240 9.240 8.690 8.760 817,054 -0.61(-6.51%)
Feb 27, 2024 9.380 9.450 9.310 9.370 292,745 +0.09(+0.97%)
Feb 26, 2024 9.400 9.460 9.250 9.280 313,963 -0.16(-1.69%)
Feb 23, 2024 9.340 9.508 9.280 9.440 322,048 +0.07(+0.75%)
Feb 22, 2024 9.440 9.440 9.330 9.370 293,201 -0.08(-0.85%)
Feb 21, 2024 9.430 9.550 9.410 9.450 272,244 -0.03(-0.32%)
Feb 20, 2024 9.460 9.575 9.420 9.480 320,700 -0.10(-1.04%)
Feb 16, 2024 9.580 9.678 9.510 9.580 274,600 -0.18(-1.84%)
Feb 15, 2024 9.550 9.770 9.550 9.760 352,236 +0.31(+3.28%)
Feb 14, 2024 9.390 9.510 9.340 9.450 333,040 +0.16(+1.72%)
Feb 13, 2024 9.400 9.410 9.110 9.290 467,044 -0.42(-4.33%)
Feb 12, 2024 9.630 9.760 9.620 9.710 292,194 +0.09(+0.94%)
Feb 09, 2024 9.540 9.630 9.460 9.620 275,015 +0.08(+0.84%)
Feb 08, 2024 9.410 9.565 9.375 9.540 373,269 +0.11(+1.17%)
Feb 07, 2024 9.630 9.630 9.390 9.430 479,506 -0.20(-2.08%)
Feb 06, 2024 9.530 9.687 9.520 9.630 287,906 +0.06(+0.63%)
Feb 05, 2024 9.730 9.753 9.570 9.570 351,856 -0.31(-3.14%)
Feb 02, 2024 10.04 10.19 9.810 9.880 397,478 -0.33(-3.23%)
Feb 01, 2024 10.11 10.22 9.985 10.21 650,415 +0.10(+0.99%)
Jan 31, 2024 10.35 10.43 10.10 10.11 330,477 -0.20(-1.94%)
Jan 30, 2024 10.35 10.40 10.27 10.31 211,194 -0.08(-0.77%)
Jan 29, 2024 10.25 10.39 10.20 10.39 223,586 +0.14(+1.37%)
Jan 26, 2024 10.36 10.38 10.20 10.25 255,667 -0.02(-0.19%)
Jan 25, 2024 10.31 10.32 10.14 10.27 343,014 +0.14(+1.38%)
Jan 24, 2024 10.45 10.45 10.12 10.13 276,567 -0.16(-1.55%)
Jan 23, 2024 10.56 10.58 10.22 10.29 349,635 -0.14(-1.34%)
Jan 22, 2024 10.35 10.53 10.32 10.43 315,376 +0.15(+1.46%)
Jan 19, 2024 10.24 10.30 10.13 10.28 257,375 +0.09(+0.88%)
Jan 18, 2024 10.21 10.26 10.05 10.19 246,419 +0.00(+0.00%)
Jan 17, 2024 10.30 10.39 10.02 10.19 319,642 -0.27(-2.58%)
Jan 16, 2024 10.57 10.66 10.44 10.46 710,514 -0.24(-2.24%)
Jan 12, 2024 10.76 10.83 10.65 10.70 217,157 +0.09(+0.85%)
Jan 11, 2024 10.60 10.64 10.47 10.61 277,660 -0.04(-0.38%)
Jan 10, 2024 10.71 10.77 10.63 10.65 363,270 -0.09(-0.84%)
Jan 09, 2024 10.76 10.84 10.68 10.74 272,812 -0.14(-1.29%)
Jan 08, 2024 10.65 10.90 10.65 10.88 255,899 +0.20(+1.87%)
Jan 05, 2024 10.65 10.80 10.57 10.68 242,400 -0.04(-0.37%)
Jan 04, 2024 10.75 10.85 10.72 10.72 195,995 -0.02(-0.19%)
Jan 03, 2024 10.95 10.95 10.72 10.74 296,366 -0.26(-2.36%)
Jan 02, 2024 11.07 11.12 10.96 11.00 335,210 -0.10(-0.90%)
Dec 29, 2023 11.34 11.34 11.10 11.10 317,956 -0.29(-2.55%)
Dec 28, 2023 11.34 11.40 11.28 11.39 230,450 -0.01(-0.09%)
Dec 27, 2023 11.43 11.46 11.34 11.40 271,942 -0.01(-0.09%)
Dec 26, 2023 11.34 11.46 11.25 11.41 388,717 +0.11(+0.97%)
Dec 22, 2023 11.19 11.37 11.19 11.30 469,490 +0.18(+1.59%)
Dec 21, 2023 10.97 11.14 10.92 11.12 432,655 +0.24(+2.16%)
Dec 20, 2023 10.92 11.13 10.88 10.89 514,337 -0.04(-0.36%)
Dec 19, 2023 10.70 10.99 10.70 10.93 386,124 +0.26(+2.39%)
Dec 18, 2023 10.86 10.95 10.64 10.67 433,332 -0.19(-1.72%)
Dec 15, 2023 11.12 11.15 10.78 10.86 850,696 -0.20(-1.78%)
Dec 14, 2023 10.80 11.05 10.76 11.05 578,801 +0.38(+3.59%)
Dec 13, 2023 10.26 10.67 10.15 10.67 465,311 +0.44(+4.32%)
Dec 12, 2023 10.25 10.31 10.17 10.23 225,289 +0.00(+0.00%)
Dec 11, 2023 10.32 10.32 10.20 10.23 261,521 -0.11(-1.04%)
Dec 08, 2023 10.34 10.38 10.23 10.34 315,112 -0.01(-0.09%)
Dec 07, 2023 10.20 10.35 10.11 10.35 244,277 +0.13(+1.25%)
Dec 06, 2023 10.31 10.50 10.19 10.22 479,986 -0.06(-0.57%)
Dec 05, 2023 10.20 10.29 10.10 10.28 346,518 +0.07(+0.67%)
Dec 04, 2023 10.10 10.28 10.07 10.21 425,904 +0.06(+0.58%)
Dec 01, 2023 9.876 10.15 9.808 10.15 363,872 +0.30(+3.09%)
Nov 30, 2023 9.788 9.867 9.729 9.847 256,368 +0.06(+0.60%)
Nov 29, 2023 9.818 9.955 9.778 9.788 257,962 +0.04(+0.40%)
Nov 28, 2023 9.690 9.788 9.611 9.749 189,402 +0.05(+0.51%)
Nov 27, 2023 9.592 9.739 9.572 9.700 228,216 +0.09(+0.92%)
Nov 24, 2023 9.611 9.710 9.552 9.611 157,766 +0.00(+0.00%)
Nov 22, 2023 9.641 9.680 9.564 9.611 183,922 +0.05(+0.51%)
Nov 21, 2023 9.621 9.621 9.508 9.562 286,165 -0.07(-0.71%)
Nov 20, 2023 9.552 9.646 9.474 9.631 320,843 +0.08(+0.82%)
Nov 17, 2023 9.680 9.708 9.546 9.552 313,835 -0.02(-0.21%)
Nov 16, 2023 9.660 9.749 9.562 9.572 356,211 -0.02(-0.20%)
Nov 15, 2023 9.641 9.739 9.552 9.592 383,627 -0.09(-0.91%)
Nov 14, 2023 9.366 9.714 9.356 9.680 498,350 +0.64(+7.06%)
Nov 13, 2023 8.963 9.160 8.933 9.042 336,496 -0.04(-0.43%)
Nov 10, 2023 8.924 9.116 8.875 9.081 252,582 +0.17(+1.87%)
Nov 09, 2023 9.130 9.130 8.914 8.914 265,294 -0.15(-1.63%)
Nov 08, 2023 8.963 9.106 8.959 9.062 281,460 +0.08(+0.87%)
Nov 07, 2023 9.150 9.150 8.924 8.983 362,382 -0.05(-0.54%)
Nov 06, 2023 9.101 9.111 8.992 9.032 219,594 -0.12(-1.29%)
Nov 03, 2023 9.111 9.248 9.071 9.150 351,104 +0.16(+1.75%)
Nov 02, 2023 8.836 9.013 8.793 8.993 285,873 +0.35(+4.09%)
Nov 01, 2023 8.522 8.639 8.463 8.639 257,858 +0.14(+1.62%)
Oct 31, 2023 8.414 8.522 8.374 8.502 254,914 +0.13(+1.52%)
Oct 30, 2023 8.345 8.433 8.256 8.374 210,052 +0.07(+0.83%)
Oct 27, 2023 8.374 8.374 8.266 8.306 285,792 -0.04(-0.47%)
Oct 26, 2023 8.325 8.423 8.296 8.345 172,019 +0.07(+0.83%)
Oct 25, 2023 8.355 8.394 8.257 8.276 314,925 -0.15(-1.75%)
Oct 24, 2023 8.453 8.530 8.350 8.423 327,436 +0.06(+0.70%)
Oct 23, 2023 8.453 8.541 8.355 8.365 319,802 -0.16(-1.84%)
Oct 20, 2023 8.571 8.664 8.502 8.522 307,481 -0.01(-0.12%)
Oct 19, 2023 8.590 8.738 8.522 8.531 263,345 -0.10(-1.14%)
Oct 18, 2023 8.816 8.836 8.630 8.630 141,158 -0.27(-3.09%)
Oct 17, 2023 8.708 8.924 8.708 8.905 296,321 +0.14(+1.57%)
Oct 16, 2023 8.836 8.865 8.703 8.767 198,118 -0.01(-0.11%)
Oct 13, 2023 8.826 8.826 8.708 8.777 155,758 -0.05(-0.56%)
Oct 12, 2023 8.993 8.993 8.747 8.826 207,601 -0.17(-1.86%)
Oct 11, 2023 8.993 9.120 8.924 8.993 402,649 +0.12(+1.33%)
Oct 10, 2023 8.669 8.973 8.644 8.875 549,016 +0.25(+2.84%)
Oct 09, 2023 8.473 8.689 8.473 8.630 362,006 +0.09(+1.03%)
Oct 06, 2023 8.561 8.659 8.473 8.541 365,446 -0.10(-1.14%)
Oct 05, 2023 8.561 8.649 8.541 8.639 275,840 +0.08(+0.92%)
Oct 04, 2023 8.492 8.576 8.425 8.561 307,685 +0.10(+1.16%)
Oct 03, 2023 8.649 8.669 8.443 8.463 366,770 -0.24(-2.71%)
Oct 02, 2023 8.826 8.826 8.630 8.698 336,751 -0.11(-1.23%)
Sep 29, 2023 8.865 8.924 8.669 8.806 367,938 +0.05(+0.56%)
Sep 28, 2023 8.610 8.806 8.610 8.757 221,458 +0.13(+1.48%)
Sep 27, 2023 8.698 8.797 8.605 8.630 288,513 -0.03(-0.34%)
Sep 26, 2023 8.787 8.865 8.635 8.659 313,055 -0.21(-2.33%)
Sep 25, 2023 8.806 8.865 8.806 8.865 188,936 +0.03(+0.33%)
Sep 22, 2023 8.885 9.003 8.836 8.836 220,340 -0.04(-0.44%)
Sep 21, 2023 9.052 9.111 8.865 8.875 357,168 -0.28(-3.11%)
Sep 20, 2023 9.227 9.390 9.150 9.160 366,882 +0.01(+0.10%)
Sep 19, 2023 9.112 9.190 9.083 9.150 254,198 +0.07(+0.74%)
Sep 18, 2023 9.227 9.227 9.083 9.083 282,276 -0.14(-1.56%)
Sep 15, 2023 9.371 9.409 9.208 9.227 840,326 -0.21(-2.24%)
Sep 14, 2023 9.285 9.563 9.256 9.438 500,598 +0.26(+2.82%)
Sep 13, 2023 9.198 9.284 9.160 9.179 245,720 -0.02(-0.21%)
Sep 12, 2023 9.121 9.275 9.121 9.198 199,295 +0.03(+0.31%)
Sep 11, 2023 9.121 9.198 9.053 9.169 392,584 +0.12(+1.27%)
Sep 08, 2023 9.093 9.145 8.958 9.054 245,920 +0.00(+0.00%)
Sep 07, 2023 9.102 9.138 9.016 9.054 293,650 -0.05(-0.53%)
Sep 06, 2023 9.102 9.141 9.011 9.102 228,811 +0.03(+0.32%)
Sep 05, 2023 9.217 9.260 9.073 9.073 288,058 -0.21(-2.28%)
Sep 01, 2023 9.352 9.402 9.265 9.285 254,260 -0.01(-0.10%)
Aug 31, 2023 9.438 9.477 9.285 9.294 265,549 -0.15(-1.63%)
Aug 30, 2023 9.256 9.448 9.237 9.448 285,923 +0.12(+1.34%)
Aug 29, 2023 9.102 9.333 9.054 9.323 240,621 +0.25(+2.75%)
Aug 28, 2023 8.987 9.121 8.977 9.073 229,844 +0.11(+1.18%)
Aug 25, 2023 8.968 9.006 8.892 8.968 155,514 +0.03(+0.32%)
Aug 24, 2023 8.949 9.136 8.929 8.939 322,400 -0.01(-0.11%)
Aug 23, 2023 8.747 8.968 8.728 8.949 212,505 +0.19(+2.19%)
Aug 22, 2023 8.766 8.824 8.665 8.757 382,971 +0.05(+0.55%)
Aug 21, 2023 8.891 8.891 8.690 8.709 233,794 -0.15(-1.73%)
Aug 18, 2023 8.805 8.891 8.776 8.862 353,903 -0.03(-0.32%)
Aug 17, 2023 8.997 9.064 8.891 8.891 246,601 -0.11(-1.17%)
Aug 16, 2023 9.141 9.217 8.997 8.997 290,071 -0.12(-1.37%)
Aug 15, 2023 9.304 9.323 9.112 9.121 395,456 -0.24(-2.56%)
Aug 14, 2023 9.429 9.448 9.352 9.361 247,057 -0.13(-1.42%)
Aug 11, 2023 9.486 9.525 9.419 9.496 303,225 -0.01(-0.10%)
Aug 10, 2023 9.601 9.678 9.481 9.505 289,613 -0.01(-0.10%)
Aug 09, 2023 9.573 9.621 9.505 9.515 254,879 -0.04(-0.40%)
Aug 08, 2023 9.822 9.822 9.515 9.553 345,702 -0.33(-3.30%)
Aug 07, 2023 9.880 9.947 9.779 9.880 332,439 -0.01(-0.10%)
Aug 04, 2023 9.841 10.03 9.832 9.889 380,147 +0.13(+1.38%)
Aug 03, 2023 9.505 9.813 9.323 9.755 484,755 +0.48(+5.18%)
Aug 02, 2023 9.313 9.409 9.265 9.275 198,057 -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.