Global Medical REIT Inc. (GMRE)
9.06
0.26 (2.95%)
At close: Mar 03, 2025, 3:59 PM
8.96
-1.16%
After-hours: Mar 03, 2025, 05:41 PM EST
GMRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.81 | 9.13 | 8.78 | 9.08 | 0.28 | 3.18% | 694,746 |
| 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 |
| Jan 24, 2025 | 7.91 | 8.00 | 7.86 | 7.94 | 0.00 | 0.00% | 217,600 |
| Jan 23, 2025 | 7.84 | 7.96 | 7.79 | 7.94 | 0.08 | 1.02% | 368,520 |
| Jan 22, 2025 | 7.99 | 7.99 | 7.76 | 7.86 | -0.18 | -2.24% | 519,513 |
| Jan 21, 2025 | 7.97 | 8.08 | 7.96 | 8.04 | 0.07 | 0.88% | 368,400 |
| Jan 17, 2025 | 8.14 | 8.16 | 7.90 | 7.97 | -0.15 | -1.85% | 411,048 |
| Jan 16, 2025 | 7.89 | 8.12 | 7.87 | 8.12 | 0.24 | 3.05% | 540,841 |
| Jan 15, 2025 | 8.00 | 8.08 | 7.86 | 7.88 | 0.06 | 0.77% | 554,926 |
| Jan 14, 2025 | 7.81 | 7.83 | 7.63 | 7.82 | 0.04 | 0.51% | 772,946 |
| Jan 13, 2025 | 7.49 | 7.80 | 7.34 | 7.78 | 0.26 | 3.46% | 1,073,143 |
| Jan 10, 2025 | 7.52 | 7.52 | 7.33 | 7.52 | -0.11 | -1.44% | 1,004,600 |
| Jan 8, 2025 | 7.65 | 7.68 | 7.54 | 7.63 | -0.07 | -0.91% | 582,700 |
| Jan 7, 2025 | 7.62 | 7.72 | 7.56 | 7.70 | 0.10 | 1.32% | 974,032 |
| Jan 6, 2025 | 7.63 | 7.77 | 7.59 | 7.60 | -0.06 | -0.78% | 712,032 |
| Jan 3, 2025 | 7.58 | 7.68 | 7.52 | 7.66 | 0.07 | 0.92% | 489,700 |
| Jan 2, 2025 | 7.73 | 7.75 | 7.52 | 7.59 | -0.13 | -1.68% | 549,675 |
| Dec 31, 2024 | 7.59 | 7.73 | 7.57 | 7.72 | 0.19 | 2.52% | 499,200 |
| Dec 30, 2024 | 7.57 | 7.59 | 7.43 | 7.53 | -0.08 | -1.05% | 911,600 |
| Dec 27, 2024 | 7.77 | 7.84 | 7.53 | 7.61 | -0.21 | -2.69% | 830,957 |
| Dec 26, 2024 | 7.80 | 7.85 | 7.73 | 7.82 | -0.05 | -0.64% | 584,443 |
| Dec 24, 2024 | 7.77 | 7.89 | 7.73 | 7.87 | 0.07 | 0.90% | 392,400 |
| Dec 23, 2024 | 7.89 | 7.89 | 7.73 | 7.80 | -0.06 | -0.76% | 833,388 |
| Dec 20, 2024 | 7.69 | 7.94 | 7.68 | 7.86 | -0.09 | -1.13% | 1,442,600 |
| Dec 19, 2024 | 8.12 | 8.23 | 7.95 | 7.95 | -0.17 | -2.09% | 876,552 |
| Dec 18, 2024 | 8.47 | 8.58 | 8.11 | 8.12 | -0.34 | -4.02% | 579,531 |
| Dec 17, 2024 | 8.35 | 8.47 | 8.32 | 8.46 | 0.06 | 0.71% | 440,866 |