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 29, 2021 9.549 9.716 9.420 9.504 490,715 -0.11(-1.18%)
Jan 28, 2021 9.549 9.739 9.443 9.617 982,062 +0.09(+0.95%)
Jan 27, 2021 9.777 9.845 9.398 9.526 820,867 -0.36(-3.68%)
Jan 26, 2021 10.14 10.14 9.852 9.890 980,989 -0.11(-1.14%)
Jan 25, 2021 10.05 10.18 9.852 10.00 1,375,153 -0.05(-0.45%)
Jan 22, 2021 9.958 10.06 9.852 10.05 381,594 +0.03(+0.30%)
Jan 21, 2021 9.996 10.05 9.814 10.02 361,626 -0.02(-0.23%)
Jan 20, 2021 9.769 10.05 9.761 10.04 233,350 +0.27(+2.79%)
Jan 19, 2021 10.02 10.03 9.708 9.769 334,465 -0.20(-2.05%)
Jan 15, 2021 9.739 10.02 9.670 9.974 505,493 +0.18(+1.86%)
Jan 14, 2021 9.996 10.04 9.777 9.792 325,459 -0.14(-1.45%)
Jan 13, 2021 9.807 9.989 9.777 9.936 1,005,761 +0.17(+1.71%)
Jan 12, 2021 9.822 9.852 9.686 9.769 366,302 -0.02(-0.15%)
Jan 11, 2021 9.610 9.799 9.587 9.784 277,885 +0.17(+1.81%)
Jan 08, 2021 9.640 9.655 9.458 9.610 242,125 +0.03(+0.32%)
Jan 07, 2021 9.655 9.655 9.428 9.580 422,757 -0.02(-0.24%)
Jan 06, 2021 9.648 9.724 9.481 9.602 674,241 +0.01(+0.08%)
Jan 05, 2021 9.443 9.739 9.436 9.595 343,231 +0.11(+1.20%)
Jan 04, 2021 10.04 10.08 9.451 9.481 431,770 -0.42(-4.21%)
Dec 31, 2020 9.898 9.898 9.898 670,809 -0.08(-0.76%)
Dec 30, 2020 9.587 9.996 9.557 9.974 670,809 +0.39(+4.11%)
Dec 29, 2020 9.845 9.943 9.489 9.580 818,801 -0.27(-2.69%)
Dec 28, 2020 10.16 10.19 9.746 9.845 1,040,069 -0.31(-3.06%)
Dec 24, 2020 10.30 10.36 10.10 10.16 205,311 -0.13(-1.25%)
Dec 23, 2020 10.39 10.49 10.26 10.28 532,078 -0.08(-0.79%)
Dec 22, 2020 10.30 10.46 10.23 10.37 236,045 +0.07(+0.65%)
Dec 21, 2020 10.27 10.46 10.16 10.30 393,281 -0.08(-0.79%)
Dec 18, 2020 10.81 10.87 10.37 10.38 1,152,551 -0.46(-4.20%)
Dec 17, 2020 10.84 10.89 10.63 10.84 387,448 +0.07(+0.62%)
Dec 16, 2020 10.93 11.08 10.74 10.77 421,380 -0.10(-0.96%)
Dec 15, 2020 10.75 10.88 10.59 10.87 359,640 +0.21(+1.96%)
Dec 14, 2020 10.65 10.81 10.60 10.67 355,115 +0.01(+0.07%)
Dec 11, 2020 10.72 10.81 10.55 10.66 305,276 -0.07(-0.63%)
Dec 10, 2020 10.66 10.78 10.55 10.72 288,307 +0.04(+0.42%)
Dec 09, 2020 10.84 10.88 10.55 10.68 323,114 -0.10(-0.97%)
Dec 08, 2020 10.71 10.83 10.65 10.78 346,146 +0.14(+1.33%)
Dec 07, 2020 10.70 10.80 10.57 10.64 259,401 +0.02(+0.21%)
Dec 04, 2020 10.58 10.68 10.47 10.62 262,296 +0.16(+1.50%)
Dec 03, 2020 10.25 10.61 10.16 10.46 374,363 +0.31(+3.09%)
Dec 02, 2020 10.19 10.35 10.13 10.15 511,656 -0.08(-0.80%)
Dec 01, 2020 10.37 10.37 10.08 10.23 233,036 +0.01(+0.07%)
Nov 30, 2020 10.27 10.30 10.10 10.22 313,487 +0.04(+0.37%)
Nov 27, 2020 10.33 10.34 10.07 10.19 184,906 -0.13(-1.30%)
Nov 25, 2020 10.57 10.57 10.28 10.32 427,788 -0.25(-2.33%)
Nov 24, 2020 10.72 10.80 10.53 10.57 445,799 +0.06(+0.57%)
Nov 23, 2020 10.57 10.87 10.49 10.51 280,101 +0.13(+1.22%)
Nov 20, 2020 10.37 10.51 10.25 10.38 204,186 -0.13(-1.21%)
Nov 19, 2020 10.31 10.52 10.24 10.51 189,267 +0.14(+1.37%)
Nov 18, 2020 10.61 10.75 10.36 10.37 210,888 -0.25(-2.32%)
Nov 17, 2020 10.68 10.79 10.58 10.61 285,119 -0.22(-2.07%)
Nov 16, 2020 10.89 10.98 10.67 10.84 265,651 +0.22(+2.11%)
Nov 13, 2020 10.43 10.64 10.39 10.61 291,618 +0.27(+2.60%)
Nov 12, 2020 10.51 10.52 10.16 10.34 286,735 -0.24(-2.26%)
Nov 11, 2020 10.62 10.79 10.36 10.58 342,953 -0.02(-0.21%)
Nov 10, 2020 10.12 10.61 9.986 10.61 498,248 +0.56(+5.58%)
Nov 09, 2020 10.55 10.99 10.02 10.05 496,906 +0.29(+2.99%)
Nov 06, 2020 10.40 10.40 9.702 9.754 350,264 -0.36(-3.55%)
Nov 05, 2020 9.649 10.14 9.605 10.11 298,387 +0.28(+2.81%)
Nov 04, 2020 10.08 10.08 9.739 9.836 209,430 -0.07(-0.75%)
Nov 03, 2020 9.649 9.978 9.560 9.911 221,619 +0.43(+4.57%)
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.