Global Medical REIT Inc. (GMRE)
7.45
0.21 (2.90%)
Apr 08, 2025, 12:08 PM - Market open
Global Medical REIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 7.51 | 7.70 | 7.13 | 7.24 | -0.49 | -6.34% | 961,512 |
| Apr 4, 2025 | 7.94 | 7.97 | 7.55 | 7.73 | -0.29 | -3.62% | 895,904 |
| Apr 3, 2025 | 8.52 | 8.61 | 8.01 | 8.02 | -0.57 | -6.64% | 670,541 |
| Apr 2, 2025 | 8.69 | 8.73 | 8.59 | 8.59 | -0.13 | -1.49% | 482,882 |
| Apr 1, 2025 | 8.76 | 8.81 | 8.63 | 8.72 | -0.03 | -0.34% | 632,370 |
| Mar 31, 2025 | 8.74 | 8.88 | 8.72 | 8.75 | 0.01 | 0.11% | 430,900 |
| Mar 28, 2025 | 8.70 | 8.75 | 8.60 | 8.74 | 0.05 | 0.58% | 259,328 |
| Mar 27, 2025 | 8.53 | 8.74 | 8.51 | 8.69 | 0.21 | 2.48% | 376,637 |
| Mar 26, 2025 | 8.42 | 8.53 | 8.41 | 8.48 | 0.10 | 1.19% | 381,006 |
| Mar 25, 2025 | 8.45 | 8.50 | 8.32 | 8.38 | -0.06 | -0.71% | 464,267 |
| Mar 24, 2025 | 8.41 | 8.44 | 8.31 | 8.44 | 0.07 | 0.84% | 588,004 |
| Mar 21, 2025 | 8.52 | 8.57 | 8.33 | 8.37 | -0.32 | -3.68% | 1,035,500 |
| Mar 20, 2025 | 8.69 | 8.75 | 8.60 | 8.69 | -0.01 | -0.11% | 513,723 |
| Mar 19, 2025 | 8.75 | 8.81 | 8.68 | 8.70 | -0.07 | -0.80% | 340,865 |
| Mar 18, 2025 | 8.75 | 8.81 | 8.70 | 8.77 | -0.03 | -0.34% | 359,904 |
| Mar 17, 2025 | 8.79 | 8.93 | 8.74 | 8.80 | 0.00 | 0.00% | 473,700 |
| Mar 14, 2025 | 8.62 | 8.80 | 8.57 | 8.80 | 0.14 | 1.62% | 466,035 |
| Mar 13, 2025 | 8.68 | 8.86 | 8.62 | 8.66 | -0.04 | -0.46% | 479,100 |
| Mar 12, 2025 | 8.73 | 8.81 | 8.53 | 8.70 | -0.01 | -0.11% | 523,000 |
| Mar 11, 2025 | 9.03 | 9.06 | 8.70 | 8.71 | -0.28 | -3.11% | 551,400 |
| Mar 10, 2025 | 8.96 | 9.12 | 8.94 | 8.99 | 0.05 | 0.56% | 436,100 |
| Mar 7, 2025 | 8.84 | 9.02 | 8.81 | 8.94 | 0.14 | 1.59% | 324,246 |
| Mar 6, 2025 | 8.80 | 8.88 | 8.59 | 8.80 | -0.05 | -0.56% | 337,900 |
| Mar 5, 2025 | 8.92 | 9.05 | 8.83 | 8.85 | -0.11 | -1.23% | 544,700 |
| Mar 4, 2025 | 9.07 | 9.15 | 8.90 | 8.96 | -0.12 | -1.32% | 565,400 |
| Mar 3, 2025 | 8.81 | 9.13 | 8.78 | 9.08 | 0.28 | 3.18% | 694,900 |
| Feb 28, 2025 | 8.65 | 8.98 | 8.57 | 8.80 | 0.32 | 3.77% | 1,300,184 |
| Feb 27, 2025 | 8.44 | 8.52 | 8.43 | 8.48 | -0.01 | -0.12% | 375,925 |
| Feb 26, 2025 | 8.51 | 8.55 | 8.43 | 8.49 | -0.02 | -0.24% | 356,513 |
| Feb 25, 2025 | 8.45 | 8.57 | 8.41 | 8.51 | 0.07 | 0.83% | 390,000 |
| Feb 24, 2025 | 8.38 | 8.52 | 8.35 | 8.44 | 0.07 | 0.84% | 403,000 |
| Feb 21, 2025 | 8.47 | 8.49 | 8.31 | 8.37 | -0.03 | -0.36% | 804,200 |
| Feb 20, 2025 | 8.37 | 8.47 | 8.35 | 8.40 | 0.01 | 0.12% | 453,645 |
| Feb 19, 2025 | 8.31 | 8.41 | 8.24 | 8.39 | 0.05 | 0.60% | 301,302 |
| Feb 18, 2025 | 8.24 | 8.37 | 8.21 | 8.34 | 0.08 | 0.97% | 421,660 |
| Feb 14, 2025 | 8.15 | 8.30 | 8.14 | 8.26 | 0.13 | 1.60% | 559,702 |
| Feb 13, 2025 | 7.95 | 8.14 | 7.90 | 8.13 | 0.20 | 2.52% | 300,466 |
| Feb 12, 2025 | 7.76 | 7.94 | 7.75 | 7.93 | 0.05 | 0.63% | 428,352 |
| Feb 11, 2025 | 7.80 | 7.88 | 7.78 | 7.88 | 0.06 | 0.77% | 513,705 |
| Feb 10, 2025 | 7.89 | 7.92 | 7.80 | 7.82 | -0.09 | -1.14% | 423,808 |
| Feb 7, 2025 | 7.91 | 7.93 | 7.77 | 7.91 | -0.02 | -0.25% | 253,900 |
| Feb 6, 2025 | 7.96 | 7.97 | 7.86 | 7.93 | -0.01 | -0.13% | 342,700 |
| Feb 5, 2025 | 7.93 | 7.98 | 7.88 | 7.94 | 0.05 | 0.63% | 291,657 |
| Feb 4, 2025 | 7.82 | 7.91 | 7.76 | 7.89 | 0.02 | 0.25% | 284,929 |
| Feb 3, 2025 | 7.78 | 7.92 | 7.69 | 7.87 | 0.03 | 0.38% | 465,800 |
| Jan 31, 2025 | 7.88 | 7.95 | 7.81 | 7.84 | -0.07 | -0.88% | 341,200 |
| Jan 30, 2025 | 7.93 | 7.98 | 7.83 | 7.91 | 0.08 | 1.02% | 408,930 |
| Jan 29, 2025 | 8.02 | 8.02 | 7.75 | 7.83 | -0.18 | -2.25% | 279,700 |
| Jan 28, 2025 | 8.09 | 8.11 | 7.98 | 8.01 | -0.07 | -0.87% | 280,985 |
| Jan 27, 2025 | 7.94 | 8.20 | 7.94 | 8.08 | 0.14 | 1.76% | 301,987 |