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 (%)
Jan 31, 2020 10.45 10.48 10.29 10.33 334,762 -0.12(-1.15%)
Jan 30, 2020 10.41 10.50 10.40 10.45 349,542 +0.01(+0.14%)
Jan 29, 2020 10.36 10.44 10.24 10.43 377,058 +0.07(+0.68%)
Jan 28, 2020 10.46 10.53 10.27 10.36 889,156 -0.06(-0.54%)
Jan 27, 2020 10.35 10.49 10.32 10.42 531,463 -0.03(-0.27%)
Jan 24, 2020 10.54 10.55 10.35 10.45 298,430 -0.12(-1.14%)
Jan 23, 2020 10.48 10.63 10.36 10.57 307,265 +0.11(+1.01%)
Jan 22, 2020 10.60 10.60 10.33 10.46 555,312 -0.08(-0.74%)
Jan 21, 2020 10.45 10.56 10.34 10.54 549,284 +0.07(+0.68%)
Jan 17, 2020 10.47 10.56 10.31 10.47 1,174,212 +0.05(+0.48%)
Jan 16, 2020 10.12 10.43 9.917 10.42 1,292,139 +0.30(+3.01%)
Jan 15, 2020 9.790 10.15 9.790 10.12 954,828 +0.33(+3.40%)
Jan 14, 2020 9.649 9.797 9.571 9.783 444,044 +0.16(+1.62%)
Jan 13, 2020 9.479 9.649 9.458 9.627 516,236 +0.15(+1.57%)
Jan 10, 2020 9.535 9.552 9.443 9.479 502,001 -0.04(-0.37%)
Jan 09, 2020 9.578 9.656 9.458 9.514 426,810 -0.06(-0.66%)
Jan 08, 2020 9.479 9.599 9.408 9.578 383,787 +0.14(+1.50%)
Jan 07, 2020 9.726 9.726 9.366 9.436 558,608 -0.05(-0.52%)
Jan 06, 2020 9.358 9.514 9.327 9.486 383,880 +0.14(+1.51%)
Jan 03, 2020 9.083 9.344 9.061 9.344 515,856 +0.17(+1.85%)
Jan 02, 2020 9.443 9.465 9.104 9.175 377,284 -0.18(-1.97%)
Dec 31, 2019 9.196 9.358 9.189 9.358 1,167,002 +0.14(+1.53%)
Dec 30, 2019 9.167 9.231 9.083 9.217 416,388 +0.08(+0.85%)
Dec 27, 2019 9.281 9.309 9.132 9.139 603,646 -0.11(-1.22%)
Dec 26, 2019 9.153 9.288 9.153 9.252 536,641 +0.12(+1.32%)
Dec 24, 2019 9.146 9.217 9.083 9.132 268,318 -0.01(-0.15%)
Dec 23, 2019 9.188 9.223 9.056 9.146 599,474 -0.04(-0.45%)
Dec 20, 2019 9.230 9.279 9.063 9.188 1,793,156 -0.02(-0.23%)
Dec 19, 2019 9.160 9.244 9.111 9.209 449,348 +0.05(+0.53%)
Dec 18, 2019 9.063 9.237 9.021 9.160 628,468 +0.06(+0.69%)
Dec 17, 2019 9.042 9.209 8.965 9.098 1,383,846 +0.17(+1.87%)
Dec 16, 2019 9.007 9.125 8.902 8.930 1,018,495 +0.01(+0.08%)
Dec 13, 2019 8.951 9.028 8.895 8.923 1,485,085 -0.03(-0.31%)
Dec 12, 2019 9.035 9.098 8.861 8.951 1,612,862 -0.10(-1.15%)
Dec 11, 2019 9.077 9.195 8.909 9.056 4,745,445 -0.79(-8.00%)
Dec 10, 2019 9.871 9.933 9.794 9.843 281,548 -0.01(-0.14%)
Dec 09, 2019 9.752 9.892 9.703 9.857 310,260 +0.13(+1.29%)
Dec 06, 2019 9.488 9.766 9.488 9.731 438,419 +0.19(+1.97%)
Dec 05, 2019 9.460 9.543 9.439 9.543 297,410 +0.04(+0.44%)
Dec 04, 2019 9.578 9.585 9.439 9.502 302,574 -0.08(-0.87%)
Dec 03, 2019 9.467 9.606 9.453 9.585 413,259 +0.08(+0.81%)
Dec 02, 2019 9.641 9.683 9.432 9.508 395,484 -0.19(-1.94%)
Nov 29, 2019 9.543 9.801 9.543 9.697 267,301 +0.15(+1.61%)
Nov 27, 2019 9.334 9.571 9.327 9.543 447,176 +0.26(+2.85%)
Nov 26, 2019 9.132 9.341 9.063 9.279 3,976,488 +0.13(+1.45%)
Nov 25, 2019 9.313 9.376 8.993 9.146 488,678 -0.16(-1.72%)
Nov 22, 2019 9.320 9.348 9.160 9.306 555,130 +0.03(+0.38%)
Nov 21, 2019 9.313 9.348 9.202 9.272 482,557 -0.03(-0.37%)
Nov 20, 2019 9.216 9.348 9.174 9.306 448,563 +0.09(+0.98%)
Nov 19, 2019 9.084 9.230 9.084 9.216 417,585 +0.13(+1.38%)
Nov 18, 2019 9.098 9.188 9.056 9.091 299,380 +0.01(+0.08%)
Nov 15, 2019 9.000 9.216 8.972 9.084 339,796 +0.08(+0.85%)
Nov 14, 2019 8.707 9.056 8.693 9.007 486,074 +0.29(+3.36%)
Nov 13, 2019 8.526 8.812 8.366 8.714 839,283 +0.10(+1.21%)
Nov 12, 2019 8.714 8.812 8.582 8.610 798,131 -0.09(-1.04%)
Nov 11, 2019 8.603 8.742 8.582 8.700 421,339 +0.18(+2.13%)
Nov 08, 2019 8.157 8.687 8.157 8.519 650,164 +0.39(+4.80%)
Nov 07, 2019 8.540 8.707 8.067 8.129 285,931 +0.20(+2.55%)
Nov 06, 2019 7.962 8.045 7.910 7.927 140,041 -0.02(-0.26%)
Nov 05, 2019 8.143 8.143 7.767 7.948 485,164 -0.26(-3.22%)
Nov 04, 2019 8.359 8.387 8.199 8.213 169,716 -0.15(-1.83%)
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.