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 )

8.260 +0.130 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 7.730 7.750 7.520 7.590 549,540 -0.13(-1.68%)
Dec 31, 2024 7.720 0 +0.19(+2.52%)
Dec 30, 2024 7.570 7.585 7.430 7.530 911,572 -0.08(-1.05%)
Dec 27, 2024 7.770 7.840 7.530 7.610 830,957 -0.21(-2.69%)
Dec 26, 2024 7.800 7.850 7.730 7.820 584,443 -0.05(-0.64%)
Dec 24, 2024 7.770 7.890 7.730 7.870 392,385 +0.07(+0.90%)
Dec 23, 2024 7.890 7.890 7.725 7.800 833,328 -0.06(-0.76%)
Dec 20, 2024 7.690 7.940 7.680 7.860 1,442,570 +0.11(+1.35%)
Dec 19, 2024 7.906 8.013 7.740 7.755 799,831 -0.15(-1.91%)
Dec 18, 2024 8.247 8.354 7.896 7.906 595,170 -0.33(-4.02%)
Dec 17, 2024 8.130 8.242 8.097 8.237 452,801 +0.06(+0.71%)
Dec 16, 2024 8.208 8.256 8.179 8.179 507,935 -0.06(-0.71%)
Dec 13, 2024 8.227 8.261 8.115 8.237 395,742 -0.02(-0.24%)
Dec 12, 2024 8.325 8.422 8.242 8.256 398,235 -0.07(-0.82%)
Dec 11, 2024 8.373 8.388 8.242 8.325 571,639 -0.03(-0.35%)
Dec 10, 2024 8.295 8.432 8.179 8.354 424,941 +0.03(+0.35%)
Dec 09, 2024 8.325 8.383 8.305 8.325 368,160 +0.01(+0.12%)
Dec 06, 2024 8.490 8.490 8.256 8.315 376,074 -0.15(-1.73%)
Dec 05, 2024 8.500 8.529 8.402 8.461 374,524 -0.07(-0.80%)
Dec 04, 2024 8.529 8.529 8.446 8.529 244,595 -0.01(-0.11%)
Dec 03, 2024 8.549 8.607 8.437 8.539 299,652 -0.01(-0.11%)
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.