Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
7.67
+0.01 (0.13%)
Apr 24, 2025, 10:27 AM EDT - Market open
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.66 | 7.71 | 7.58 | 7.66 | 7.66 | 1.86% | 604,350 |
| Apr 22, 2025 | 7.53 | 7.65 | 7.43 | 7.52 | 7.52 | 0.40% | 383,260 |
| Apr 21, 2025 | 7.40 | 7.49 | 7.34 | 7.49 | 7.49 | 0.13% | 451,095 |
| Apr 17, 2025 | 7.37 | 7.57 | 7.37 | 7.48 | 7.48 | 1.77% | 435,249 |
| Apr 16, 2025 | 7.41 | 7.49 | 7.31 | 7.35 | 7.35 | -0.54% | 440,873 |
| Apr 15, 2025 | 7.29 | 7.43 | 7.27 | 7.39 | 7.39 | 1.79% | 427,870 |
| Apr 14, 2025 | 7.12 | 7.32 | 7.07 | 7.26 | 7.26 | 3.86% | 656,486 |
| Apr 11, 2025 | 6.96 | 7.06 | 6.75 | 6.99 | 6.99 | -0.43% | 685,285 |
| Apr 10, 2025 | 7.47 | 7.52 | 6.89 | 7.02 | 7.02 | -7.99% | 922,774 |
| Apr 9, 2025 | 7.05 | 7.68 | 6.80 | 7.63 | 7.63 | 6.42% | 1,848,921 |
| Apr 8, 2025 | 7.45 | 7.61 | 7.09 | 7.17 | 7.17 | -0.97% | 1,239,825 |
| Apr 7, 2025 | 7.51 | 7.70 | 7.13 | 7.24 | 7.24 | -6.34% | 961,788 |
| Apr 4, 2025 | 7.94 | 7.97 | 7.55 | 7.73 | 7.73 | -3.62% | 895,904 |
| Apr 3, 2025 | 8.52 | 8.61 | 8.01 | 8.02 | 8.02 | -6.64% | 670,541 |
| Apr 2, 2025 | 8.69 | 8.73 | 8.59 | 8.59 | 8.59 | -1.49% | 482,882 |
| Apr 1, 2025 | 8.76 | 8.81 | 8.63 | 8.72 | 8.72 | -0.34% | 632,370 |
| Mar 31, 2025 | 8.74 | 8.88 | 8.72 | 8.75 | 8.75 | 0.11% | 430,869 |
| Mar 28, 2025 | 8.70 | 8.75 | 8.60 | 8.74 | 8.74 | 0.58% | 259,328 |
| Mar 27, 2025 | 8.53 | 8.75 | 8.51 | 8.69 | 8.69 | 2.48% | 376,637 |
| Mar 26, 2025 | 8.42 | 8.53 | 8.42 | 8.48 | 8.48 | 1.19% | 381,006 |
| Mar 25, 2025 | 8.45 | 8.50 | 8.33 | 8.38 | 8.38 | -0.71% | 464,267 |
| Mar 24, 2025 | 8.41 | 8.44 | 8.31 | 8.44 | 8.44 | 0.84% | 588,004 |
| Mar 21, 2025 | 8.52 | 8.57 | 8.33 | 8.37 | 8.37 | -3.68% | 1,035,481 |
| Mar 20, 2025 | 8.69 | 8.75 | 8.60 | 8.69 | 8.48 | -0.11% | 513,723 |
| Mar 19, 2025 | 8.75 | 8.81 | 8.68 | 8.70 | 8.49 | -0.80% | 340,865 |
| Mar 18, 2025 | 8.75 | 8.81 | 8.70 | 8.77 | 8.56 | -0.34% | 359,904 |
| Mar 17, 2025 | 8.79 | 8.93 | 8.74 | 8.80 | 8.59 | - | 473,671 |
| Mar 14, 2025 | 8.62 | 8.80 | 8.57 | 8.80 | 8.59 | 1.62% | 466,035 |
| Mar 13, 2025 | 8.68 | 8.86 | 8.62 | 8.66 | 8.45 | -0.46% | 479,072 |
| Mar 12, 2025 | 8.73 | 8.81 | 8.53 | 8.70 | 8.49 | -0.11% | 522,978 |
| Mar 11, 2025 | 9.03 | 9.06 | 8.70 | 8.71 | 8.50 | -3.11% | 551,397 |
| Mar 10, 2025 | 8.96 | 9.12 | 8.94 | 8.99 | 8.77 | 0.56% | 436,052 |
| Mar 7, 2025 | 8.84 | 9.02 | 8.81 | 8.94 | 8.72 | 1.59% | 324,246 |
| Mar 6, 2025 | 8.80 | 8.88 | 8.59 | 8.80 | 8.59 | -0.56% | 337,885 |
| Mar 5, 2025 | 8.92 | 9.05 | 8.83 | 8.85 | 8.63 | -1.23% | 544,682 |
| Mar 4, 2025 | 9.07 | 9.15 | 8.90 | 8.96 | 8.74 | -1.32% | 565,364 |
| Mar 3, 2025 | 8.81 | 9.13 | 8.78 | 9.08 | 8.86 | 3.18% | 694,893 |
| Feb 28, 2025 | 8.65 | 8.98 | 8.57 | 8.80 | 8.59 | 3.77% | 1,300,184 |
| Feb 27, 2025 | 8.44 | 8.52 | 8.43 | 8.48 | 8.27 | -0.12% | 375,925 |
| Feb 26, 2025 | 8.51 | 8.55 | 8.43 | 8.49 | 8.28 | -0.24% | 356,513 |
| Feb 25, 2025 | 8.45 | 8.57 | 8.41 | 8.51 | 8.30 | 0.83% | 389,984 |
| Feb 24, 2025 | 8.38 | 8.52 | 8.35 | 8.44 | 8.23 | 0.84% | 402,995 |
| Feb 21, 2025 | 8.47 | 8.49 | 8.31 | 8.37 | 8.17 | -0.36% | 804,180 |
| Feb 20, 2025 | 8.37 | 8.47 | 8.35 | 8.40 | 8.19 | 0.12% | 453,645 |
| Feb 19, 2025 | 8.31 | 8.42 | 8.25 | 8.39 | 8.19 | 0.60% | 301,302 |
| Feb 18, 2025 | 8.24 | 8.37 | 8.21 | 8.34 | 8.14 | 0.97% | 421,660 |
| Feb 14, 2025 | 8.15 | 8.30 | 8.14 | 8.26 | 8.06 | 1.60% | 559,702 |
| Feb 13, 2025 | 7.95 | 8.14 | 7.90 | 8.13 | 7.93 | 2.52% | 300,466 |
| Feb 12, 2025 | 7.76 | 7.94 | 7.75 | 7.93 | 7.74 | 0.63% | 428,352 |
| Feb 11, 2025 | 7.80 | 7.88 | 7.78 | 7.88 | 7.69 | 0.77% | 513,705 |