Indicators

Global Medical REIT Inc (NY: GMRE )

8.660 -0.100 (-1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.12	10.39	10.12	10.28	252,085	+0.16(+1.61%)
Nov 27, 2019	9.898	10.15	9.890	10.12	421,722	+0.28(+2.85%)
Nov 26, 2019	9.684	9.905	9.610	9.839	3,750,140	+0.14(+1.45%)
Nov 25, 2019	9.876	9.942	9.536	9.698	460,862	-0.17(-1.72%)
Nov 22, 2019	9.883	9.913	9.713	9.868	523,531	+0.04(+0.38%)
Nov 21, 2019	9.876	9.913	9.757	9.831	455,089	-0.04(-0.37%)
Nov 20, 2019	9.772	9.913	9.728	9.868	423,030	+0.10(+0.98%)
Nov 19, 2019	9.632	9.787	9.632	9.772	393,815	+0.13(+1.38%)
Nov 18, 2019	9.647	9.743	9.602	9.639	282,338	+0.01(+0.08%)
Nov 15, 2019	9.543	9.772	9.514	9.632	320,454	+0.08(+0.85%)
Nov 14, 2019	9.233	9.602	9.218	9.551	458,406	+0.31(+3.36%)
Nov 13, 2019	9.041	9.344	8.871	9.240	791,510	+0.11(+1.21%)
Nov 12, 2019	9.240	9.344	9.100	9.130	752,700	-0.10(-1.04%)
Nov 11, 2019	9.122	9.270	9.100	9.226	397,355	+0.19(+2.13%)
Nov 08, 2019	8.649	9.211	8.649	9.034	613,156	+0.41(+4.80%)
Nov 07, 2019	9.056	9.233	8.553	8.620	269,655	+0.21(+2.55%)
Nov 06, 2019	8.443	8.531	8.387	8.406	132,070	-0.02(-0.26%)
Nov 05, 2019	8.635	8.635	8.236	8.428	457,547	-0.28(-3.22%)
Nov 04, 2019	8.864	8.893	8.694	8.709	160,055	-0.16(-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.