Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Medical REIT Inc
(NY:
GMRE
)
9.720
-0.230 (-2.31%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 20, 2024
9.880
9.940
9.715
9.720
1,609,779
-0.44(-4.33%)
Sep 19, 2024
10.43
10.46
10.14
10.16
1,248,272
+0.02(+0.20%)
Sep 18, 2024
10.36
10.37
10.14
10.14
641,023
-0.01(-0.10%)
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
.