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)

7.385 -0.095 (-1.27%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 21, 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 (%)
Apr 17, 2025 7.370 7.565 7.370 7.480 435,249 +0.13(+1.77%)
Apr 16, 2025 7.410 7.490 7.310 7.350 440,873 -0.04(-0.54%)
Apr 15, 2025 7.290 7.425 7.270 7.390 427,870 +0.13(+1.79%)
Apr 14, 2025 7.120 7.315 7.070 7.260 656,384 +0.27(+3.86%)
Apr 11, 2025 6.960 7.055 6.750 6.990 685,285 -0.03(-0.43%)
Apr 10, 2025 7.470 7.520 6.890 7.020 922,674 -0.61(-7.99%)
Apr 09, 2025 7.050 7.680 6.800 7.630 1,848,727 +0.46(+6.42%)
Apr 08, 2025 7.450 7.610 7.085 7.170 1,239,818 -0.07(-0.97%)
Apr 07, 2025 7.510 7.650 7.130 7.240 961,788 -0.49(-6.34%)
Apr 04, 2025 7.940 7.970 7.550 7.730 895,904 -0.29(-3.62%)
Apr 03, 2025 8.520 8.610 8.005 8.020 670,486 -0.57(-6.64%)
Apr 02, 2025 8.690 8.730 8.590 8.590 482,871 -0.13(-1.49%)
Apr 01, 2025 8.760 8.810 8.625 8.720 631,970 -0.03(-0.34%)
Mar 31, 2025 8.740 8.880 8.720 8.750 430,869 +0.01(+0.11%)
Mar 28, 2025 8.700 8.750 8.595 8.740 259,328 +0.05(+0.58%)
Mar 27, 2025 8.530 8.745 8.510 8.690 376,636 +0.21(+2.48%)
Mar 26, 2025 8.420 8.530 8.415 8.480 380,856 +0.10(+1.19%)
Mar 25, 2025 8.450 8.500 8.325 8.380 464,264 -0.06(-0.71%)
Mar 24, 2025 8.410 8.440 8.310 8.440 587,983 +0.07(+0.84%)
Mar 21, 2025 8.520 8.565 8.330 8.370 1,035,481 -0.11(-1.30%)
Mar 20, 2025 8.480 8.539 8.392 8.480 526,140 -0.01(-0.11%)
Mar 19, 2025 8.539 8.597 8.470 8.490 349,306 -0.07(-0.80%)
Mar 18, 2025 8.539 8.592 8.485 8.558 368,816 -0.03(-0.34%)
Mar 17, 2025 8.578 8.714 8.524 8.587 485,401 +0.00(+0.00%)
Mar 14, 2025 8.412 8.587 8.363 8.587 477,575 +0.14(+1.62%)
Mar 13, 2025 8.470 8.646 8.407 8.451 490,930 -0.04(-0.46%)
Mar 12, 2025 8.519 8.593 8.324 8.490 535,929 -0.01(-0.11%)
Mar 11, 2025 8.812 8.836 8.490 8.500 565,051 -0.27(-3.11%)
Mar 10, 2025 8.743 8.900 8.726 8.773 446,863 +0.05(+0.56%)
Mar 07, 2025 8.626 8.802 8.592 8.724 332,275 +0.14(+1.59%)
Mar 06, 2025 8.587 8.661 8.382 8.587 346,252 -0.05(-0.56%)
Mar 05, 2025 8.704 8.831 8.617 8.636 558,128 -0.11(-1.23%)
Mar 04, 2025 8.851 8.929 8.685 8.743 576,987 -0.12(-1.32%)
Mar 03, 2025 8.597 8.909 8.568 8.861 712,101 +0.27(+3.18%)
Feb 28, 2025 8.441 8.763 8.367 8.587 1,332,381 +0.31(+3.77%)
Feb 27, 2025 8.236 8.309 8.226 8.275 385,582 -0.01(-0.12%)
Feb 26, 2025 8.304 8.343 8.226 8.285 365,317 -0.02(-0.24%)
Feb 25, 2025 8.246 8.363 8.207 8.304 399,622 +0.07(+0.83%)
Feb 24, 2025 8.177 8.314 8.148 8.236 412,974 +0.07(+0.84%)
Feb 21, 2025 8.265 8.285 8.109 8.168 824,094 -0.03(-0.36%)
Feb 20, 2025 8.168 8.265 8.148 8.197 464,683 +0.01(+0.12%)
Feb 19, 2025 8.109 8.212 8.046 8.187 308,753 +0.05(+0.60%)
Feb 18, 2025 8.041 8.163 8.012 8.138 431,954 +0.08(+0.97%)
Feb 14, 2025 7.953 8.099 7.943 8.060 573,562 +0.13(+1.60%)
Feb 13, 2025 7.758 7.943 7.709 7.934 307,845 +0.20(+2.52%)
Feb 12, 2025 7.572 7.743 7.563 7.738 438,896 +0.05(+0.63%)
Feb 11, 2025 7.612 7.690 7.592 7.690 526,426 +0.06(+0.77%)
Feb 10, 2025 7.699 7.729 7.612 7.631 434,300 -0.09(-1.14%)
Feb 07, 2025 7.719 7.733 7.582 7.719 260,156 -0.02(-0.25%)
Feb 06, 2025 7.768 7.777 7.670 7.738 351,153 -0.01(-0.13%)
Feb 05, 2025 7.738 7.787 7.690 7.748 298,862 +0.05(+0.63%)
Feb 04, 2025 7.631 7.719 7.572 7.699 291,981 +0.02(+0.25%)
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 Of Service.