U.S. markets close in 6 hours 10 minutes

Global Medical REIT Inc. (GMRE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.76-0.10 (-1.13%)
A partir del 09:48AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20248.758.838.698.768.7642,995
25 jun 20248.868.918.758.868.86459,800
24 jun 20248.838.928.788.918.91243,900
21 jun 20249.039.058.778.818.81638,000
21 jun 20240.21 Dividendo
20 jun 20249.209.279.159.259.04315,000
18 jun 20249.099.279.099.229.01358,400
17 jun 20249.019.088.899.088.87293,400
14 jun 20249.029.128.999.028.82311,400
13 jun 20249.099.169.079.128.91429,000
12 jun 20249.189.279.129.128.91347,700
11 jun 20249.009.048.908.908.70270,700
10 jun 20248.949.138.879.098.88383,500
07 jun 20249.089.088.979.018.81408,400
06 jun 20249.239.309.179.198.98539,300
05 jun 20249.279.349.239.299.08296,900
04 jun 20249.319.409.249.259.04621,800
03 jun 20249.379.389.259.319.10408,600
31 may 20249.269.379.239.299.08528,200
30 may 20249.089.259.069.188.97493,800
29 may 20249.009.068.879.038.82489,800
28 may 20248.929.138.899.108.89658,000
24 may 20248.748.928.688.908.70539,800
23 may 20248.798.798.568.668.46395,500
22 may 20248.858.868.758.768.56261,100
21 may 20248.888.998.868.888.68339,400
20 may 20248.899.028.888.948.74223,600
17 may 20248.958.958.858.908.70267,800
16 may 20248.798.898.748.898.69438,200
15 may 20248.878.958.788.798.59284,500
14 may 20248.778.878.728.728.52418,300
13 may 20248.938.968.608.668.46484,500
10 may 20249.079.108.898.898.69342,600
09 may 20248.779.098.709.038.82580,700
08 may 20248.448.798.318.778.57417,100
07 may 20248.508.598.468.478.28367,800
06 may 20248.468.518.368.488.29475,300
03 may 20248.418.498.358.408.21356,300
02 may 20248.218.348.178.338.14271,300
01 may 20248.158.308.108.127.94765,700
30 abr 20248.218.238.118.117.93460,400
29 abr 20248.198.358.198.298.10328,300
26 abr 20248.138.218.098.117.93326,600
25 abr 20248.088.178.068.097.91277,300
24 abr 20248.178.198.058.167.97507,500
23 abr 20248.208.298.158.198.00355,500
22 abr 20248.238.288.158.208.01391,900
19 abr 20248.098.238.098.198.00416,700
18 abr 20248.098.158.068.127.94303,400
17 abr 20248.038.158.028.067.88299,700
16 abr 20248.158.167.987.987.80548,300
15 abr 20248.338.368.178.187.99440,700
12 abr 20248.288.338.228.318.12349,000
11 abr 20248.338.378.258.288.09370,500
10 abr 20248.418.468.238.298.10859,000
09 abr 20248.568.688.518.648.44383,000
08 abr 20248.508.598.418.498.30283,400
05 abr 20248.408.568.358.488.29257,600
04 abr 20248.638.688.418.428.23325,300
03 abr 20248.408.578.408.538.34232,800
02 abr 20248.558.608.428.508.31357,100
01 abr 20248.748.758.578.648.44302,500
28 mar 20248.608.818.608.758.55484,400
27 mar 20248.408.648.408.608.40467,000
26 mar 20248.438.478.308.308.11468,600
25 mar 20248.348.428.318.388.19581,700
22 mar 20248.688.718.328.338.14597,400
21 mar 20248.748.808.638.678.47646,800
21 mar 20240.21 Dividendo
20 mar 20248.688.968.628.928.51388,300
19 mar 20248.678.788.658.728.32417,600
18 mar 20248.758.828.658.688.28387,800
15 mar 20248.628.768.618.748.34995,600
14 mar 20248.878.888.618.688.28654,000
13 mar 20248.949.028.918.938.52336,500
12 mar 20249.069.118.908.948.53563,100
11 mar 20248.889.118.859.108.68405,700
08 mar 20248.969.078.838.898.48408,600
07 mar 20249.029.078.838.868.46318,900
06 mar 20249.089.158.978.988.57325,800
05 mar 20249.079.159.009.008.59344,800
04 mar 20249.079.148.989.128.70264,400
01 mar 20248.959.068.879.038.62297,200
29 feb 20248.939.028.878.958.54488,600
28 feb 20249.249.248.698.768.36817,900
27 feb 20249.389.459.319.378.94293,700
26 feb 20249.409.469.259.288.86314,000
23 feb 20249.349.519.289.449.01322,000
22 feb 20249.449.449.339.378.94293,200
21 feb 20249.439.559.419.459.02272,200
20 feb 20249.469.579.429.489.05320,700
16 feb 20249.589.689.519.589.14274,600
15 feb 20249.559.779.559.769.31352,200
14 feb 20249.399.519.349.459.02333,000
13 feb 20249.409.419.119.298.87467,000
12 feb 20249.639.769.629.719.27292,200
09 feb 20249.549.639.469.629.18275,000
08 feb 20249.419.569.389.549.10373,300
07 feb 20249.639.639.399.439.00479,500
06 feb 20249.539.699.529.639.19287,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...