Skip to main content

Global Medical REIT Inc (NY: GMRE )

8.710 +0.110 (+1.28%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.400 8.640 8.400 8.600 466,766 +0.30(+3.61%)
Mar 26, 2024 8.430 8.465 8.295 8.300 468,700 -0.08(-0.95%)
Mar 25, 2024 8.340 8.420 8.310 8.380 581,733 +0.05(+0.60%)
Mar 22, 2024 8.680 8.710 8.320 8.330 597,355 -0.34(-3.92%)
Mar 21, 2024 8.740 8.800 8.630 8.670 646,968 -0.25(-2.80%)
Mar 20, 2024 8.680 8.960 8.620 8.920 385,975 +0.20(+2.29%)
Mar 19, 2024 8.670 8.780 8.650 8.720 417,561 +0.04(+0.46%)
Mar 18, 2024 8.750 8.820 8.652 8.680 387,813 -0.06(-0.69%)
Mar 15, 2024 8.620 8.760 8.610 8.740 995,603 +0.06(+0.69%)
Mar 14, 2024 8.870 8.880 8.610 8.680 654,030 -0.25(-2.80%)
Mar 13, 2024 8.940 9.020 8.910 8.930 336,517 -0.01(-0.11%)
Mar 12, 2024 9.060 9.110 8.895 8.940 563,108 -0.16(-1.76%)
Mar 11, 2024 8.880 9.110 8.845 9.100 405,810 +0.21(+2.36%)
Mar 08, 2024 8.960 9.070 8.830 8.890 408,615 +0.03(+0.34%)
Mar 07, 2024 9.020 9.070 8.830 8.860 318,927 -0.12(-1.34%)
Mar 06, 2024 9.080 9.150 8.970 8.980 325,766 -0.02(-0.22%)
Mar 05, 2024 9.070 9.145 9.000 9.000 344,795 -0.12(-1.32%)
Mar 04, 2024 9.070 9.140 8.980 9.120 264,427 +0.09(+1.00%)
Mar 01, 2024 8.950 9.060 8.870 9.030 297,240 +0.08(+0.89%)
Feb 29, 2024 8.930 9.020 8.870 8.950 488,634 +0.19(+2.17%)
Feb 28, 2024 9.240 9.240 8.690 8.760 817,054 -0.61(-6.51%)
Feb 27, 2024 9.380 9.450 9.310 9.370 292,745 +0.09(+0.97%)
Feb 26, 2024 9.400 9.460 9.250 9.280 313,963 -0.16(-1.69%)
Feb 23, 2024 9.340 9.508 9.280 9.440 322,048 +0.07(+0.75%)
Feb 22, 2024 9.440 9.440 9.330 9.370 293,201 -0.08(-0.85%)
Feb 21, 2024 9.430 9.550 9.410 9.450 272,244 -0.03(-0.32%)
Feb 20, 2024 9.460 9.575 9.420 9.480 320,700 -0.10(-1.04%)
Feb 16, 2024 9.580 9.678 9.510 9.580 274,600 -0.18(-1.84%)
Feb 15, 2024 9.550 9.770 9.550 9.760 352,236 +0.31(+3.28%)
Feb 14, 2024 9.390 9.510 9.340 9.450 333,040 +0.16(+1.72%)
Feb 13, 2024 9.400 9.410 9.110 9.290 467,044 -0.42(-4.33%)
Feb 12, 2024 9.630 9.760 9.620 9.710 292,194 +0.09(+0.94%)
Feb 09, 2024 9.540 9.630 9.460 9.620 275,015 +0.08(+0.84%)
Feb 08, 2024 9.410 9.565 9.375 9.540 373,269 +0.11(+1.17%)
Feb 07, 2024 9.630 9.630 9.390 9.430 479,506 -0.20(-2.08%)
Feb 06, 2024 9.530 9.687 9.520 9.630 287,906 +0.06(+0.63%)
Feb 05, 2024 9.730 9.753 9.570 9.570 351,856 -0.31(-3.14%)
Feb 02, 2024 10.04 10.19 9.810 9.880 397,478 -0.33(-3.23%)
Feb 01, 2024 10.11 10.22 9.985 10.21 650,415 +0.10(+0.99%)
Jan 31, 2024 10.35 10.43 10.10 10.11 330,477 -0.20(-1.94%)
Jan 30, 2024 10.35 10.40 10.27 10.31 211,194 -0.08(-0.77%)
Jan 29, 2024 10.25 10.39 10.20 10.39 223,586 +0.14(+1.37%)
Jan 26, 2024 10.36 10.38 10.20 10.25 255,667 -0.02(-0.19%)
Jan 25, 2024 10.31 10.32 10.14 10.27 343,014 +0.14(+1.38%)
Jan 24, 2024 10.45 10.45 10.12 10.13 276,567 -0.16(-1.55%)
Jan 23, 2024 10.56 10.58 10.22 10.29 349,635 -0.14(-1.34%)
Jan 22, 2024 10.35 10.53 10.32 10.43 315,376 +0.15(+1.46%)
Jan 19, 2024 10.24 10.30 10.13 10.28 257,375 +0.09(+0.88%)
Jan 18, 2024 10.21 10.26 10.05 10.19 246,419 +0.00(+0.00%)
Jan 17, 2024 10.30 10.39 10.02 10.19 319,642 -0.27(-2.58%)
Jan 16, 2024 10.57 10.66 10.44 10.46 710,514 -0.24(-2.24%)
Jan 12, 2024 10.76 10.83 10.65 10.70 217,157 +0.09(+0.85%)
Jan 11, 2024 10.60 10.64 10.47 10.61 277,660 -0.04(-0.38%)
Jan 10, 2024 10.71 10.77 10.63 10.65 363,270 -0.09(-0.84%)
Jan 09, 2024 10.76 10.84 10.68 10.74 272,812 -0.14(-1.29%)
Jan 08, 2024 10.65 10.90 10.65 10.88 255,899 +0.20(+1.87%)
Jan 05, 2024 10.65 10.80 10.57 10.68 242,400 -0.04(-0.37%)
Jan 04, 2024 10.75 10.85 10.72 10.72 195,995 -0.02(-0.19%)
Jan 03, 2024 10.95 10.95 10.72 10.74 296,366 -0.26(-2.36%)
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.