Indicators

Global Medical REIT Inc (NY: GMRE )

8.760 -0.120 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.498	8.514	8.191	8.222	391,267	-0.41(-4.71%)
May 28, 2020	8.744	8.828	8.536	8.629	447,169	+0.02(+0.18%)
May 27, 2020	8.935	8.974	8.491	8.613	946,952	-0.18(-2.09%)
May 26, 2020	8.675	8.897	8.675	8.797	430,009	+0.27(+3.15%)
May 22, 2020	8.552	8.552	8.261	8.529	288,528	+0.02(+0.27%)
May 21, 2020	8.675	8.759	8.498	8.506	1,352,122	-0.17(-1.95%)
May 20, 2020	8.590	8.690	8.368	8.675	602,824	+0.15(+1.71%)
May 19, 2020	8.414	8.797	8.215	8.529	824,671	+0.03(+0.36%)
May 18, 2020	7.670	8.544	7.670	8.498	725,160	+1.19(+16.26%)
May 15, 2020	7.309	7.355	6.911	7.309	1,259,722	+0.02(+0.32%)
May 14, 2020	6.696	7.309	6.565	7.286	452,152	+0.46(+6.74%)
May 13, 2020	7.517	7.570	6.692	6.826	1,118,569	-0.74(-9.74%)
May 12, 2020	8.030	8.053	7.555	7.563	547,244	-0.48(-5.92%)
May 11, 2020	8.000	8.245	7.693	8.038	767,116	-0.02(-0.29%)
May 08, 2020	7.900	8.184	7.831	8.061	794,008	+0.19(+2.44%)
May 07, 2020	7.938	8.268	7.754	7.869	572,788	+0.25(+3.32%)
May 06, 2020	7.363	7.816	7.294	7.616	430,331	+0.26(+3.55%)
May 05, 2020	7.363	7.685	7.302	7.355	419,531	+0.04(+0.52%)
May 04, 2020	7.279	7.340	7.095	7.317	422,050	-0.09(-1.24%)

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.