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

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

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 7.280 7.380 7.260 7.360 473,344 +0.04(+0.55%)
Sep 02, 2025 7.420 7.450 7.290 7.320 528,697 -0.18(-2.40%)
Aug 29, 2025 7.370 7.500 7.330 7.500 553,614 +0.12(+1.63%)
Aug 28, 2025 7.540 7.540 7.350 7.380 534,611 -0.16(-2.12%)
Aug 27, 2025 7.490 7.570 7.470 7.540 581,204 +0.07(+0.94%)
Aug 26, 2025 7.330 7.535 7.330 7.470 1,213,517 +0.14(+1.91%)
Aug 25, 2025 7.310 7.430 7.280 7.330 920,543 +0.00(+0.00%)
Aug 22, 2025 7.090 7.360 7.030 7.330 1,151,357 +0.33(+4.71%)
Aug 21, 2025 6.980 7.055 6.936 7.000 418,867 +0.01(+0.14%)
Aug 20, 2025 7.070 7.135 6.990 6.990 637,196 -0.06(-0.85%)
Aug 19, 2025 6.800 7.060 6.775 7.050 774,913 +0.39(+5.86%)
Aug 18, 2025 6.640 6.810 6.600 6.660 623,451 -0.01(-0.15%)
Aug 15, 2025 6.770 6.895 6.460 6.670 959,841 -0.08(-1.19%)
Aug 14, 2025 6.800 7.084 6.700 6.750 890,716 -0.04(-0.59%)
Aug 13, 2025 6.710 6.795 6.670 6.790 452,678 +0.06(+0.89%)
Aug 12, 2025 6.450 6.805 6.440 6.730 1,030,779 +0.26(+4.02%)
Aug 11, 2025 6.600 6.630 6.460 6.470 534,578 -0.10(-1.52%)
Aug 08, 2025 6.690 6.690 6.560 6.570 777,831 -0.10(-1.50%)
Aug 07, 2025 6.580 6.805 6.500 6.670 900,931 +0.17(+2.62%)
Aug 06, 2025 6.860 6.860 6.260 6.500 1,471,167 -0.25(-3.70%)
Aug 05, 2025 6.710 6.780 6.655 6.750 521,680 +0.06(+0.90%)
Aug 04, 2025 6.800 6.820 6.680 6.690 479,302 -0.06(-0.89%)
Aug 01, 2025 6.730 6.790 6.670 6.750 548,488 +0.07(+1.05%)
Jul 31, 2025 6.690 6.750 6.650 6.680 566,568 -0.02(-0.30%)
Jul 30, 2025 7.010 7.015 6.680 6.700 488,158 -0.32(-4.56%)
Jul 29, 2025 6.970 7.050 6.890 7.020 498,796 +0.08(+1.15%)
Jul 28, 2025 6.850 6.940 6.750 6.940 639,332 +0.10(+1.46%)
Jul 25, 2025 7.050 7.050 6.781 6.840 516,798 -0.19(-2.70%)
Jul 24, 2025 7.140 7.160 7.030 7.030 348,985 -0.15(-2.09%)
Jul 23, 2025 7.150 7.220 7.080 7.180 501,770 +0.07(+0.98%)
Jul 22, 2025 7.170 7.260 7.065 7.110 628,586 -0.04(-0.56%)
Jul 21, 2025 7.230 7.280 7.140 7.150 793,278 -0.03(-0.42%)
Jul 18, 2025 7.210 7.235 7.150 7.180 437,527 +0.02(+0.28%)
Jul 17, 2025 7.140 7.205 7.100 7.160 563,584 +0.01(+0.14%)
Jul 16, 2025 7.110 7.200 7.080 7.150 572,712 +0.08(+1.13%)
Jul 15, 2025 7.140 7.190 7.010 7.070 608,610 -0.07(-0.98%)
Jul 14, 2025 7.130 7.180 7.080 7.140 942,596 +0.01(+0.14%)
Jul 11, 2025 7.070 7.145 7.010 7.130 470,657 -0.03(-0.42%)
Jul 10, 2025 7.090 7.220 7.070 7.160 507,048 +0.05(+0.70%)
Jul 09, 2025 7.190 7.220 7.005 7.110 1,123,077 -0.06(-0.84%)
Jul 08, 2025 7.130 7.230 7.090 7.170 619,414 +0.05(+0.70%)
Jul 07, 2025 7.250 7.290 7.080 7.120 773,102 -0.15(-2.06%)
Jul 03, 2025 7.140 7.280 7.135 7.270 436,824 +0.12(+1.68%)
Jul 02, 2025 6.980 7.170 6.940 7.150 746,151 +0.18(+2.58%)
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.