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
)
9.020
-0.100 (-1.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
9.020
9.120
8.990
9.020
311,468
-0.10(-1.10%)
Jun 13, 2024
9.090
9.160
9.070
9.120
429,009
+0.00(+0.00%)
Jun 12, 2024
9.180
9.270
9.120
9.120
347,727
+0.22(+2.47%)
Jun 11, 2024
9.000
9.040
8.900
8.900
270,581
-0.19(-2.09%)
Jun 10, 2024
8.940
9.130
8.870
9.090
383,542
+0.08(+0.89%)
Jun 07, 2024
9.080
9.080
8.970
9.010
408,353
-0.18(-1.96%)
Jun 06, 2024
9.230
9.295
9.170
9.190
539,321
-0.10(-1.08%)
Jun 05, 2024
9.270
9.340
9.235
9.290
296,905
+0.04(+0.43%)
Jun 04, 2024
9.310
9.405
9.240
9.250
621,848
-0.06(-0.64%)
Jun 03, 2024
9.370
9.380
9.240
9.310
408,573
+0.02(+0.22%)
May 31, 2024
9.260
9.370
9.235
9.290
528,227
+0.11(+1.20%)
May 30, 2024
9.080
9.250
9.060
9.180
493,865
+0.15(+1.66%)
May 29, 2024
9.000
9.055
8.870
9.030
489,803
-0.07(-0.77%)
May 28, 2024
8.920
9.130
8.885
9.100
658,006
+0.20(+2.25%)
May 24, 2024
8.740
8.920
8.680
8.900
539,839
+0.24(+2.77%)
May 23, 2024
8.790
8.790
8.560
8.660
395,475
-0.10(-1.14%)
May 22, 2024
8.850
8.860
8.750
8.760
261,094
-0.12(-1.35%)
May 21, 2024
8.880
8.990
8.860
8.880
339,371
-0.06(-0.67%)
May 20, 2024
8.890
9.025
8.880
8.940
223,638
+0.04(+0.45%)
May 17, 2024
8.950
8.950
8.850
8.900
267,801
+0.01(+0.11%)
May 16, 2024
8.790
8.890
8.745
8.890
438,180
+0.10(+1.14%)
May 15, 2024
8.870
8.950
8.780
8.790
284,526
+0.07(+0.80%)
May 14, 2024
8.770
8.870
8.720
8.720
418,420
+0.06(+0.69%)
May 13, 2024
8.930
8.960
8.595
8.660
484,495
-0.23(-2.59%)
May 10, 2024
9.070
9.105
8.890
8.890
342,679
-0.14(-1.55%)
May 09, 2024
8.770
9.090
8.700
9.030
580,665
+0.26(+2.96%)
May 08, 2024
8.440
8.790
8.305
8.770
417,287
+0.30(+3.54%)
May 07, 2024
8.500
8.590
8.460
8.470
367,843
-0.01(-0.12%)
May 06, 2024
8.460
8.514
8.360
8.480
475,344
+0.08(+0.95%)
May 03, 2024
8.410
8.490
8.350
8.400
356,465
+0.07(+0.84%)
May 02, 2024
8.210
8.340
8.170
8.330
271,283
+0.21(+2.59%)
May 01, 2024
8.150
8.300
8.100
8.120
765,706
+0.01(+0.12%)
Apr 30, 2024
8.210
8.235
8.110
8.110
460,384
-0.18(-2.17%)
Apr 29, 2024
8.190
8.350
8.190
8.290
328,302
+0.18(+2.22%)
Apr 26, 2024
8.130
8.210
8.090
8.110
326,587
+0.02(+0.25%)
Apr 25, 2024
8.080
8.170
8.060
8.090
277,319
-0.07(-0.86%)
Apr 24, 2024
8.170
8.195
8.050
8.160
507,542
-0.03(-0.37%)
Apr 23, 2024
8.200
8.290
8.150
8.190
355,494
-0.01(-0.12%)
Apr 22, 2024
8.230
8.278
8.150
8.200
391,934
+0.01(+0.12%)
Apr 19, 2024
8.090
8.235
8.090
8.190
416,692
+0.07(+0.86%)
Apr 18, 2024
8.090
8.150
8.060
8.120
303,439
+0.06(+0.74%)
Apr 17, 2024
8.030
8.150
8.024
8.060
299,727
+0.08(+1.00%)
Apr 16, 2024
8.150
8.165
7.980
7.980
548,252
-0.20(-2.44%)
Apr 15, 2024
8.330
8.360
8.170
8.180
440,897
-0.13(-1.56%)
Apr 12, 2024
8.280
8.330
8.218
8.310
349,004
+0.03(+0.36%)
Apr 11, 2024
8.330
8.370
8.252
8.280
370,546
-0.01(-0.12%)
Apr 10, 2024
8.410
8.460
8.235
8.290
859,014
-0.35(-4.05%)
Apr 09, 2024
8.560
8.680
8.510
8.640
383,056
+0.15(+1.77%)
Apr 08, 2024
8.500
8.590
8.410
8.490
283,425
+0.01(+0.12%)
Apr 05, 2024
8.400
8.555
8.348
8.480
257,569
+0.06(+0.71%)
Apr 04, 2024
8.630
8.679
8.410
8.420
325,282
-0.11(-1.29%)
Apr 03, 2024
8.400
8.570
8.400
8.530
232,778
+0.03(+0.35%)
Apr 02, 2024
8.550
8.600
8.420
8.500
357,194
-0.14(-1.62%)
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
.