Skip to main content

Global Medical REIT Inc (NY: GMRE )

10.14 -0.01 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 10.12 10.30 10.09 10.15 1,133,459 +0.08(+0.79%)
Sep 16, 2024 10.00 10.14 9.830 10.07 593,983 +0.08(+0.80%)
Sep 13, 2024 9.750 10.00 9.720 9.990 324,142 +0.34(+3.52%)
Sep 12, 2024 9.450 9.680 9.415 9.650 378,685 +0.26(+2.77%)
Sep 11, 2024 9.240 9.420 9.230 9.390 495,904 +0.06(+0.64%)
Sep 10, 2024 8.880 9.355 8.840 9.330 506,139 +0.27(+2.98%)
Sep 09, 2024 9.080 9.120 9.030 9.060 264,341 -0.08(-0.88%)
Sep 06, 2024 9.200 9.240 9.070 9.140 230,149 -0.03(-0.33%)
Sep 05, 2024 9.250 9.370 9.160 9.170 231,333 -0.06(-0.65%)
Sep 04, 2024 9.250 9.425 9.200 9.230 361,374 -0.04(-0.43%)
Sep 03, 2024 9.220 9.350 9.220 9.270 316,153 -0.04(-0.43%)
Aug 30, 2024 9.260 9.330 9.205 9.310 251,091 +0.09(+0.98%)
Aug 29, 2024 9.310 9.350 9.220 9.220 316,910 -0.08(-0.86%)
Aug 28, 2024 9.320 9.390 9.250 9.300 450,931 -0.08(-0.85%)
Aug 27, 2024 9.280 9.400 9.250 9.380 307,555 +0.02(+0.21%)
Aug 26, 2024 9.420 9.420 9.340 9.360 239,951 +0.01(+0.11%)
Aug 23, 2024 9.190 9.445 9.160 9.350 582,108 +0.16(+1.74%)
Aug 22, 2024 9.310 9.390 9.180 9.190 500,775 -0.10(-1.08%)
Aug 21, 2024 9.250 9.310 9.200 9.290 151,694 +0.07(+0.76%)
Aug 20, 2024 9.250 9.270 9.180 9.220 222,438 -0.06(-0.65%)
Aug 19, 2024 9.200 9.300 9.180 9.280 256,754 +0.12(+1.31%)
Aug 16, 2024 9.240 9.310 9.140 9.160 260,126 -0.09(-0.97%)
Aug 15, 2024 9.130 9.320 9.070 9.250 423,443 +0.22(+2.44%)
Aug 14, 2024 9.030 9.095 8.990 9.030 376,252 +0.03(+0.33%)
Aug 13, 2024 8.970 9.025 8.915 9.000 221,740 +0.11(+1.24%)
Aug 12, 2024 9.070 9.140 8.790 8.890 414,288 -0.16(-1.77%)
Aug 09, 2024 9.050 9.070 8.960 9.050 188,432 +0.01(+0.11%)
Aug 08, 2024 8.980 9.050 8.920 9.040 319,032 +0.12(+1.35%)
Aug 07, 2024 9.310 9.390 8.905 8.920 401,591 -0.34(-3.67%)
Aug 06, 2024 9.070 9.335 9.030 9.260 233,276 +0.18(+1.98%)
Aug 05, 2024 9.120 9.250 9.010 9.080 426,233 -0.40(-4.22%)
Aug 02, 2024 9.290 9.520 9.250 9.480 307,178 -0.01(-0.11%)
Aug 01, 2024 9.690 9.750 9.420 9.490 444,954 -0.06(-0.63%)
Jul 31, 2024 9.540 9.710 9.495 9.550 653,580 +0.00(+0.00%)
Jul 30, 2024 9.630 9.630 9.450 9.550 457,196 -0.02(-0.21%)
Jul 29, 2024 9.840 9.870 9.570 9.570 274,325 -0.28(-2.84%)
Jul 26, 2024 9.800 9.880 9.740 9.850 210,116 +0.22(+2.28%)
Jul 25, 2024 9.620 9.830 9.600 9.630 247,012 +0.06(+0.63%)
Jul 24, 2024 9.680 9.845 9.570 9.570 265,719 -0.11(-1.14%)
Jul 23, 2024 9.590 9.720 9.540 9.680 248,933 +0.04(+0.41%)
Jul 22, 2024 9.510 9.680 9.421 9.640 271,671 +0.15(+1.58%)
Jul 19, 2024 9.660 9.700 9.480 9.490 244,448 -0.14(-1.45%)
Jul 18, 2024 9.750 9.880 9.605 9.630 283,496 -0.18(-1.83%)
Jul 17, 2024 9.700 9.890 9.700 9.810 378,971 +0.06(+0.62%)
Jul 16, 2024 9.660 9.770 9.570 9.750 317,000 +0.19(+1.99%)
Jul 15, 2024 9.530 9.610 9.490 9.560 344,570 +0.10(+1.06%)
Jul 12, 2024 9.430 9.600 9.400 9.460 409,170 +0.10(+1.07%)
Jul 11, 2024 9.150 9.380 9.030 9.360 423,147 +0.41(+4.58%)
Jul 10, 2024 8.990 9.020 8.910 8.950 233,375 +0.01(+0.11%)
Jul 09, 2024 9.050 9.080 8.930 8.940 323,259 -0.09(-1.00%)
Jul 08, 2024 9.060 9.090 9.010 9.030 425,887 +0.03(+0.33%)
Jul 05, 2024 8.920 9.040 8.900 9.000 231,519 +0.05(+0.56%)
Jul 03, 2024 9.030 9.080 8.950 8.950 114,515 -0.10(-1.10%)
Jul 02, 2024 8.970 9.050 8.930 9.050 285,460 +0.11(+1.23%)
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.