Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc. Common Stock (NY: GMRE )

8.660 -0.040 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.730 8.806 8.530 8.700 522,978 -0.01(-0.11%)
Mar 11, 2025 9.030 9.055 8.700 8.710 551,397 -0.28(-3.11%)
Mar 10, 2025 8.960 9.120 8.942 8.990 436,065 +0.05(+0.56%)
Mar 07, 2025 8.840 9.020 8.805 8.940 324,246 +0.14(+1.59%)
Mar 06, 2025 8.800 8.875 8.590 8.800 337,885 -0.05(-0.56%)
Mar 05, 2025 8.920 9.050 8.830 8.850 544,681 -0.11(-1.23%)
Mar 04, 2025 9.070 9.150 8.900 8.960 563,044 -0.12(-1.32%)
Mar 03, 2025 8.810 9.130 8.780 9.080 694,893 +0.28(+3.18%)
Feb 28, 2025 8.650 8.980 8.574 8.800 1,300,184 +0.32(+3.77%)
Feb 27, 2025 8.440 8.515 8.430 8.480 376,265 -0.01(-0.12%)
Feb 26, 2025 8.510 8.550 8.430 8.490 356,489 -0.02(-0.24%)
Feb 25, 2025 8.450 8.570 8.410 8.510 389,965 +0.07(+0.83%)
Feb 24, 2025 8.380 8.520 8.350 8.440 402,995 +0.07(+0.84%)
Feb 21, 2025 8.470 8.490 8.310 8.370 804,180 -0.03(-0.36%)
Feb 20, 2025 8.370 8.470 8.350 8.400 453,454 +0.01(+0.12%)
Feb 19, 2025 8.310 8.415 8.245 8.390 301,292 +0.05(+0.60%)
Feb 18, 2025 8.240 8.365 8.210 8.340 421,516 +0.08(+0.97%)
Feb 14, 2025 8.150 8.300 8.140 8.260 559,702 +0.13(+1.60%)
Feb 13, 2025 7.950 8.140 7.900 8.130 300,406 +0.20(+2.52%)
Feb 12, 2025 7.760 7.935 7.750 7.930 428,290 +0.05(+0.63%)
Feb 11, 2025 7.800 7.880 7.780 7.880 513,705 +0.06(+0.77%)
Feb 10, 2025 7.890 7.920 7.800 7.820 423,805 -0.09(-1.14%)
Feb 07, 2025 7.910 7.925 7.770 7.910 253,870 -0.02(-0.25%)
Feb 06, 2025 7.960 7.970 7.860 7.930 342,668 -0.01(-0.13%)
Feb 05, 2025 7.930 7.980 7.880 7.940 291,640 +0.05(+0.63%)
Feb 04, 2025 7.820 7.910 7.760 7.890 284,926 +0.02(+0.25%)
Feb 03, 2025 7.780 7.915 7.690 7.870 465,758 +0.03(+0.38%)
Jan 31, 2025 7.880 7.945 7.810 7.840 341,189 -0.07(-0.88%)
Jan 30, 2025 7.930 7.980 7.830 7.910 408,930 +0.08(+1.02%)
Jan 29, 2025 8.020 8.020 7.750 7.830 279,689 -0.18(-2.25%)
Jan 28, 2025 8.090 8.110 7.980 8.010 280,905 -0.07(-0.87%)
Jan 27, 2025 7.940 8.200 7.940 8.080 301,837 +0.14(+1.76%)
Jan 24, 2025 7.910 8.000 7.860 7.940 217,569 +0.00(+0.00%)
Jan 23, 2025 7.840 7.955 7.785 7.940 368,319 +0.08(+1.02%)
Jan 22, 2025 7.990 7.990 7.760 7.860 519,513 -0.18(-2.24%)
Jan 21, 2025 7.970 8.080 7.960 8.040 368,391 +0.07(+0.88%)
Jan 17, 2025 8.140 8.162 7.895 7.970 411,048 -0.15(-1.85%)
Jan 16, 2025 7.890 8.120 7.870 8.120 540,816 +0.24(+3.05%)
Jan 15, 2025 8.000 8.080 7.855 7.880 554,926 +0.06(+0.77%)
Jan 14, 2025 7.810 7.830 7.630 7.820 772,943 +0.04(+0.51%)
Jan 13, 2025 7.490 7.800 7.340 7.780 1,073,128 +0.26(+3.46%)
Jan 10, 2025 7.520 7.520 7.330 7.520 1,004,563 -0.11(-1.44%)
Jan 08, 2025 7.650 7.680 7.540 7.630 582,680 -0.07(-0.91%)
Jan 07, 2025 7.620 7.720 7.555 7.700 974,022 +0.10(+1.32%)
Jan 06, 2025 7.630 7.770 7.590 7.600 711,872 -0.06(-0.78%)
Jan 03, 2025 7.580 7.680 7.520 7.660 489,695 +0.07(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.