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)

6.280 -0.010 (-0.16%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 16, 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 (%)
Jun 13, 2025 6.400 6.430 6.265 6.290 545,541 -0.13(-2.02%)
Jun 12, 2025 6.350 6.450 6.310 6.420 734,651 +0.04(+0.63%)
Jun 11, 2025 6.380 6.510 6.350 6.380 590,893 +0.05(+0.79%)
Jun 10, 2025 6.360 6.440 6.280 6.330 767,054 +0.01(+0.16%)
Jun 09, 2025 6.380 6.410 6.295 6.320 481,373 -0.06(-0.94%)
Jun 06, 2025 6.290 6.430 6.277 6.380 668,956 +0.15(+2.41%)
Jun 05, 2025 6.300 6.320 6.191 6.230 435,632 -0.08(-1.27%)
Jun 04, 2025 6.320 6.370 6.260 6.310 558,268 -0.01(-0.16%)
Jun 03, 2025 6.310 6.365 6.210 6.320 405,216 -0.02(-0.32%)
Jun 02, 2025 6.290 6.430 6.285 6.340 887,316 -0.02(-0.31%)
May 30, 2025 6.300 6.410 6.260 6.360 606,429 +0.02(+0.32%)
May 29, 2025 6.160 6.380 6.160 6.340 774,595 +0.04(+0.63%)
May 28, 2025 6.360 6.370 6.250 6.300 830,868 -0.06(-0.94%)
May 27, 2025 6.200 6.420 6.200 6.360 712,728 +0.16(+2.58%)
May 23, 2025 6.130 6.235 6.055 6.200 540,674 +0.04(+0.65%)
May 22, 2025 6.220 6.235 6.060 6.160 1,280,229 -0.11(-1.75%)
May 21, 2025 6.590 6.590 6.260 6.270 923,322 -0.34(-5.14%)
May 20, 2025 6.730 6.730 6.610 6.610 694,216 -0.14(-2.07%)
May 19, 2025 6.740 6.800 6.700 6.750 567,517 -0.09(-1.32%)
May 16, 2025 6.740 6.900 6.710 6.840 604,071 +0.11(+1.63%)
May 15, 2025 6.710 6.836 6.710 6.730 460,243 +0.03(+0.45%)
May 14, 2025 6.750 6.770 6.580 6.700 599,827 -0.09(-1.33%)
May 13, 2025 6.900 6.930 6.725 6.790 771,325 -0.05(-0.73%)
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 1,848,729 +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%)
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.