Global Medical REIT Inc. (GMRE)
7.91
0.09 (1.15%)
At close: Jan 15, 2025, 12:55 PM
GMRE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.81 | 7.83 | 7.63 | 7.82 | 0.04 | 0.51% | 771,978 |
| 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 |
| Dec 16, 2024 | 8.43 | 8.48 | 8.40 | 8.40 | -0.06 | -0.71% | 494,549 |
| Dec 13, 2024 | 8.45 | 8.49 | 8.34 | 8.46 | -0.02 | -0.24% | 385,309 |
| Dec 12, 2024 | 8.55 | 8.65 | 8.47 | 8.48 | -0.07 | -0.82% | 387,747 |
| Dec 11, 2024 | 8.60 | 8.62 | 8.47 | 8.55 | -0.03 | -0.35% | 556,600 |
| Dec 10, 2024 | 8.52 | 8.66 | 8.40 | 8.58 | 0.03 | 0.35% | 414,329 |
| Dec 9, 2024 | 8.55 | 8.61 | 8.53 | 8.55 | 0.01 | 0.12% | 358,500 |
| Dec 6, 2024 | 8.72 | 8.72 | 8.48 | 8.54 | -0.15 | -1.73% | 366,159 |
| Dec 5, 2024 | 8.73 | 8.76 | 8.63 | 8.69 | -0.07 | -0.80% | 364,707 |
| Dec 4, 2024 | 8.76 | 8.76 | 8.68 | 8.76 | -0.01 | -0.11% | 238,147 |
| Dec 3, 2024 | 8.78 | 8.84 | 8.66 | 8.77 | -0.01 | -0.11% | 291,800 |
| Dec 2, 2024 | 8.88 | 8.88 | 8.66 | 8.78 | -0.11 | -1.24% | 366,809 |
| Nov 29, 2024 | 8.88 | 8.97 | 8.88 | 8.89 | 0.03 | 0.34% | 158,536 |
| Nov 27, 2024 | 8.87 | 8.99 | 8.86 | 8.86 | 0.06 | 0.68% | 398,900 |
| Nov 26, 2024 | 8.79 | 8.85 | 8.75 | 8.80 | -0.06 | -0.68% | 252,710 |
| Nov 25, 2024 | 8.76 | 8.94 | 8.76 | 8.86 | 0.16 | 1.84% | 475,253 |
| Nov 22, 2024 | 8.76 | 8.78 | 8.65 | 8.70 | -0.03 | -0.34% | 407,918 |
| Nov 21, 2024 | 8.64 | 8.78 | 8.63 | 8.73 | 0.09 | 1.04% | 266,206 |
| Nov 20, 2024 | 8.63 | 8.66 | 8.53 | 8.64 | -0.03 | -0.35% | 322,257 |
| Nov 19, 2024 | 8.56 | 8.74 | 8.53 | 8.67 | 0.09 | 1.05% | 383,040 |
| Nov 18, 2024 | 8.55 | 8.61 | 8.21 | 8.58 | -0.05 | -0.58% | 686,652 |
| Nov 15, 2024 | 8.70 | 8.74 | 8.59 | 8.63 | -0.04 | -0.46% | 348,000 |
| Nov 14, 2024 | 8.92 | 8.92 | 8.64 | 8.67 | -0.22 | -2.47% | 368,900 |
| Nov 13, 2024 | 8.84 | 9.10 | 8.84 | 8.89 | 0.10 | 1.14% | 503,617 |
| Nov 12, 2024 | 8.85 | 8.94 | 8.65 | 8.79 | -0.10 | -1.12% | 473,300 |
| Nov 11, 2024 | 8.97 | 9.03 | 8.89 | 8.89 | -0.07 | -0.78% | 319,816 |
| Nov 8, 2024 | 9.03 | 9.08 | 8.92 | 8.96 | -0.02 | -0.22% | 781,300 |
| Nov 7, 2024 | 9.23 | 9.23 | 8.83 | 8.98 | -0.27 | -2.92% | 578,200 |
| Nov 6, 2024 | 9.35 | 9.40 | 9.10 | 9.25 | 0.03 | 0.33% | 521,252 |
| Nov 5, 2024 | 9.10 | 9.23 | 9.01 | 9.22 | 0.12 | 1.32% | 264,000 |
| Nov 4, 2024 | 9.00 | 9.18 | 9.00 | 9.10 | 0.12 | 1.34% | 248,720 |
| Nov 1, 2024 | 9.12 | 9.18 | 8.94 | 8.98 | -0.11 | -1.21% | 227,517 |
| Oct 31, 2024 | 9.31 | 9.31 | 9.08 | 9.09 | -0.22 | -2.36% | 240,100 |