Global Medical REIT Inc. (GMRE-PA)
NYSE: GMRE-PA
· Real-Time Price · USD
25.07
-0.31 (-1.22%)
At close: Dec 26, 2024, 3:46 PM
GMRE-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.98 | 25.15 | 24.98 | 25.07 | n/a | -1.22% | 3,046 |
| Dec 24, 2024 | 24.90 | 25.38 | 24.87 | 25.38 | n/a | 1.56% | 8,974 |
| Dec 23, 2024 | 24.56 | 24.99 | 24.56 | 24.99 | n/a | 0.56% | 3,548 |
| Dec 20, 2024 | 24.78 | 24.85 | 24.76 | 24.85 | n/a | 1.02% | 7,589 |
| Dec 19, 2024 | 24.64 | 24.78 | 24.60 | 24.60 | n/a | -0.93% | 3,240 |
| Dec 18, 2024 | 24.70 | 24.89 | 24.70 | 24.83 | n/a | 0.40% | 1,919 |
| Dec 17, 2024 | 25.09 | 25.09 | 24.73 | 24.73 | n/a | -0.48% | 4,979 |
| Dec 16, 2024 | 24.80 | 24.91 | 24.80 | 24.85 | n/a | -0.56% | 1,307 |
| Dec 13, 2024 | 24.95 | 25.01 | 24.50 | 24.99 | n/a | 0.00% | 20,954 |
| Dec 12, 2024 | 25.24 | 25.24 | 24.67 | 24.99 | n/a | -0.44% | 9,989 |
| Dec 11, 2024 | 25.05 | 25.16 | 25.01 | 25.10 | n/a | 0.04% | 8,725 |
| Dec 10, 2024 | 25.01 | 25.19 | 25.01 | 25.09 | n/a | 0.00% | 3,997 |
| Dec 9, 2024 | 25.06 | 25.10 | 25.05 | 25.09 | n/a | -0.04% | 5,318 |
| Dec 6, 2024 | 25.11 | 25.20 | 25.07 | 25.10 | n/a | -0.20% | 11,174 |
| Dec 5, 2024 | 25.09 | 25.19 | 25.09 | 25.15 | n/a | -0.08% | 6,455 |
| Dec 4, 2024 | 25.24 | 25.24 | 25.10 | 25.17 | n/a | -0.12% | 4,610 |
| Dec 3, 2024 | 25.20 | 25.20 | 25.04 | 25.20 | n/a | 0.00% | 3,014 |
| Dec 2, 2024 | 25.19 | 25.20 | 25.17 | 25.20 | n/a | -0.20% | 4,686 |
| Nov 29, 2024 | 25.23 | 25.25 | 25.09 | 25.25 | n/a | 0.24% | 3,039 |
| Nov 27, 2024 | 25.20 | 25.25 | 25.19 | 25.19 | n/a | -0.04% | 2,763 |