Skip to main content
Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
8.89
+0.10 (1.14%)
At close: Nov 13, 2024, 4:00 PM
8.98
+0.09 (1.01%)
Pre-market: Nov 14, 2024, 8:00 AM EST

Global Medical REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20248.849.108.848.898.891.14%503,617
Nov 12, 20248.858.948.658.798.79-1.12%473,299
Nov 11, 20248.979.038.898.898.89-0.78%319,816
Nov 8, 20249.039.088.928.968.96-0.22%781,282
Nov 7, 20249.239.238.838.988.98-2.92%578,197
Nov 6, 20249.359.409.109.259.250.33%521,252
Nov 5, 20249.109.239.019.229.221.32%263,958
Nov 4, 20249.009.189.009.109.101.34%248,720
Nov 1, 20249.129.188.948.988.98-1.21%227,517
Oct 31, 20249.319.319.089.099.09-2.36%240,074
Oct 30, 20249.209.419.209.319.310.76%193,490
Oct 29, 20249.159.259.079.249.240.43%197,836
Oct 28, 20249.279.339.179.209.200.11%226,777
Oct 25, 20249.479.479.179.199.19-2.13%201,179
Oct 24, 20249.409.499.399.399.39-277,880
Oct 23, 20249.349.409.319.399.39-277,729
Oct 22, 20249.349.439.309.399.390.54%216,695
Oct 21, 20249.589.619.349.349.34-2.61%297,990
Oct 18, 20249.579.639.519.599.591.16%351,814
Oct 17, 20249.569.589.449.489.48-1.15%382,178
Oct 16, 20249.499.619.499.599.591.37%284,332
Oct 15, 20249.349.559.319.469.461.39%378,206
Oct 14, 20249.319.399.279.339.33-0.11%222,638
Oct 11, 20249.219.359.209.349.341.41%266,144
Oct 10, 20249.229.299.139.219.21-0.86%305,548
Oct 9, 20249.299.369.249.299.29-0.21%251,885
Oct 8, 20249.409.479.239.319.31-0.96%403,709
Oct 7, 20249.389.479.339.409.40-0.42%299,580
Oct 4, 20249.549.579.349.449.44-0.63%285,613
Oct 3, 20249.599.599.479.509.50-1.45%367,159
Oct 2, 20249.769.809.609.649.64-1.93%237,476
Oct 1, 20249.919.969.819.839.83-0.81%246,249
Sep 30, 20249.879.979.839.919.910.30%283,020
Sep 27, 20249.919.979.829.889.880.61%374,418
Sep 26, 20249.989.989.769.829.82-1.21%385,688
Sep 25, 20249.909.989.879.949.940.61%459,151
Sep 24, 20249.839.949.779.889.880.92%477,488
Sep 23, 20249.729.889.729.799.790.72%346,468
Sep 20, 20249.889.949.729.729.72-4.33%1,609,779
Sep 19, 202410.4310.4610.1410.169.950.20%1,248,272
Sep 18, 202410.3610.3710.1410.149.93-0.10%641,023
Sep 17, 202410.1210.3010.0910.159.940.79%1,133,459
Sep 16, 202410.0010.149.8310.079.860.80%593,993
Sep 13, 20249.7510.009.729.999.783.52%324,142
Sep 12, 20249.459.689.429.659.452.77%378,685
Sep 11, 20249.249.429.239.399.190.64%495,917
Sep 10, 20248.889.368.849.339.132.98%506,139
Sep 9, 20249.089.129.039.068.87-0.88%264,341
Sep 6, 20249.209.249.079.148.95-0.33%230,149
Sep 5, 20249.259.379.169.178.98-0.65%231,533
Sep 4, 20249.259.439.209.239.04-0.43%361,373
Sep 3, 20249.229.359.229.279.07-0.43%316,153
Aug 30, 20249.269.339.219.319.110.98%251,091
Aug 29, 20249.319.359.229.229.03-0.86%316,910
Aug 28, 20249.329.399.259.309.10-0.85%450,931
Aug 27, 20249.289.409.259.389.180.21%307,555
Aug 26, 20249.429.429.349.369.160.11%239,952
Aug 23, 20249.199.459.169.359.151.74%582,108
Aug 22, 20249.319.399.189.199.00-1.08%500,775
Aug 21, 20249.259.319.209.299.090.76%151,694
Aug 20, 20249.259.279.189.229.03-0.65%222,438
Aug 19, 20249.209.309.189.289.081.31%256,804
Aug 16, 20249.249.319.149.168.97-0.97%260,126
Aug 15, 20249.139.329.079.259.052.44%423,443
Aug 14, 20249.039.108.999.038.840.33%376,252
Aug 13, 20248.979.038.929.008.811.24%221,740
Aug 12, 20249.079.148.798.898.70-1.77%414,288
Aug 9, 20249.059.078.969.058.860.11%188,432
Aug 8, 20248.989.058.929.048.851.35%319,032
Aug 7, 20249.319.398.918.928.73-3.67%401,644
Aug 6, 20249.079.349.039.269.061.98%233,286
Aug 5, 20249.129.259.019.088.89-4.22%426,233
Aug 2, 20249.299.529.259.489.28-0.11%307,178
Aug 1, 20249.699.759.429.499.29-0.63%444,954
Jul 31, 20249.549.719.509.559.35-653,633
Jul 30, 20249.639.639.459.559.35-0.21%457,196
Jul 29, 20249.849.879.579.579.37-2.84%274,339
Jul 26, 20249.809.889.749.859.642.28%210,116
Jul 25, 20249.629.839.609.639.430.63%246,597
Jul 24, 20249.689.859.579.579.37-1.14%265,719
Jul 23, 20249.599.729.549.689.480.41%248,933
Jul 22, 20249.519.689.429.649.441.58%271,671
Jul 19, 20249.669.709.489.499.29-1.45%244,448
Jul 18, 20249.759.889.619.639.43-1.83%283,586
Jul 17, 20249.709.899.709.819.600.62%378,974
Jul 16, 20249.669.779.579.759.541.99%317,000
Jul 15, 20249.539.619.499.569.361.06%344,570
Jul 12, 20249.439.609.409.469.261.07%409,170
Jul 11, 20249.159.389.039.369.164.58%423,151
Jul 10, 20248.999.028.918.958.760.11%233,375
Jul 9, 20249.059.088.938.948.75-1.00%323,259
Jul 8, 20249.069.099.019.038.840.33%425,887
Jul 5, 20248.929.048.909.008.810.56%231,519
Jul 3, 20249.039.088.958.958.76-1.10%114,515
Jul 2, 20248.979.058.939.058.861.23%285,470
Jul 1, 20249.069.068.828.948.75-1.54%371,241
Jun 28, 20248.999.258.999.088.891.68%980,583
Jun 27, 20248.858.948.838.938.741.36%258,885
Jun 26, 20248.758.848.698.818.62-0.56%526,777
Jun 25, 20248.868.918.758.868.67-0.56%459,774