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)

6.770 -0.070 (-1.02%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 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 (%)
May 12, 2025 6.890 7.040 6.830 6.840 759,541 +0.02(+0.29%)
May 09, 2025 6.960 7.085 6.780 6.820 899,119 -0.12(-1.73%)
May 08, 2025 7.700 7.735 6.930 6.940 1,460,709 -0.75(-9.75%)
May 07, 2025 7.760 7.810 7.665 7.690 344,237 -0.03(-0.39%)
May 06, 2025 7.700 7.760 7.630 7.720 279,425 -0.03(-0.39%)
May 05, 2025 7.800 7.812 7.650 7.750 269,786 -0.06(-0.77%)
May 02, 2025 7.780 7.860 7.720 7.810 271,802 +0.11(+1.43%)
May 01, 2025 7.750 7.805 7.675 7.700 378,659 -0.04(-0.52%)
Apr 30, 2025 7.760 7.780 7.610 7.740 438,059 -0.05(-0.64%)
Apr 29, 2025 7.870 7.880 7.730 7.790 273,652 -0.09(-1.14%)
Apr 28, 2025 7.660 7.910 7.660 7.880 409,214 +0.19(+2.47%)
Apr 25, 2025 7.660 7.695 7.560 7.690 258,188 +0.02(+0.26%)
Apr 24, 2025 7.690 7.769 7.600 7.670 335,991 +0.01(+0.13%)
Apr 23, 2025 7.660 7.710 7.575 7.660 604,350 +0.14(+1.86%)
Apr 22, 2025 7.530 7.650 7.430 7.520 383,130 +0.03(+0.40%)
Apr 21, 2025 7.400 7.490 7.340 7.490 451,095 +0.01(+0.13%)
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%)
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.