Skip to main content
Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
8.37
-0.03 (-0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Global Medical REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.378.478.358.408.400.12%453,645
Feb 19, 20258.318.428.258.398.390.60%301,302
Feb 18, 20258.248.378.218.348.340.97%421,660
Feb 14, 20258.158.308.148.268.261.60%559,702
Feb 13, 20257.958.147.908.138.132.52%300,466
Feb 12, 20257.767.947.757.937.930.63%428,352
Feb 11, 20257.807.887.787.887.880.77%513,705
Feb 10, 20257.897.927.807.827.82-1.14%423,808
Feb 7, 20257.917.937.777.917.91-0.25%253,870
Feb 6, 20257.967.977.867.937.93-0.13%342,669
Feb 5, 20257.937.987.887.947.940.63%291,657
Feb 4, 20257.827.917.767.897.890.25%284,929
Feb 3, 20257.787.927.697.877.870.38%465,783
Jan 31, 20257.887.957.817.847.84-0.88%341,189
Jan 30, 20257.937.987.837.917.911.02%408,930
Jan 29, 20258.028.027.757.837.83-2.25%279,689
Jan 28, 20258.098.117.988.018.01-0.87%280,985
Jan 27, 20257.948.207.948.088.081.76%301,987
Jan 24, 20257.918.007.867.947.94-217,569
Jan 23, 20257.847.967.797.947.941.02%368,520
Jan 22, 20257.997.997.767.867.86-2.24%519,513
Jan 21, 20257.978.087.968.048.040.88%368,397
Jan 17, 20258.148.167.907.977.97-1.85%411,048
Jan 16, 20257.898.127.878.128.123.05%540,841
Jan 15, 20258.008.087.867.887.880.77%554,926
Jan 14, 20257.817.837.637.827.820.51%772,946
Jan 13, 20257.497.807.347.787.783.46%1,073,143
Jan 10, 20257.527.527.337.527.52-1.44%1,004,563
Jan 8, 20257.657.687.547.637.63-0.91%582,680
Jan 7, 20257.627.727.567.707.701.32%974,032
Jan 6, 20257.637.777.597.607.60-0.78%712,032
Jan 3, 20257.587.687.527.667.660.92%489,695
Jan 2, 20257.737.757.527.597.59-1.68%549,675
Dec 31, 20247.597.737.577.727.722.52%499,185
Dec 30, 20247.577.597.437.537.53-1.05%911,572
Dec 27, 20247.777.847.537.617.61-2.69%830,957
Dec 26, 20247.807.857.737.827.82-0.64%584,443
Dec 24, 20247.777.897.737.877.870.90%392,385
Dec 23, 20247.897.897.737.807.80-0.76%833,388
Dec 20, 20247.697.947.687.867.86-1.13%1,442,570
Dec 19, 20248.128.237.957.957.74-2.09%876,552
Dec 18, 20248.478.588.118.127.91-4.02%579,531
Dec 17, 20248.358.478.328.468.240.71%440,866
Dec 16, 20248.438.488.408.408.18-0.71%494,549
Dec 13, 20248.458.498.348.468.24-0.24%385,309
Dec 12, 20248.558.658.478.488.26-0.82%387,747
Dec 11, 20248.608.628.478.558.33-0.35%556,581
Dec 10, 20248.528.668.408.588.360.35%414,329
Dec 9, 20248.558.618.538.558.330.12%358,464
Dec 6, 20248.728.728.488.548.32-1.73%366,159
Dec 5, 20248.738.768.638.698.46-0.80%364,707
Dec 4, 20248.768.768.688.768.53-0.11%238,147
Dec 3, 20248.788.848.678.778.54-0.11%291,752
Dec 2, 20248.888.888.678.788.55-1.24%366,809
Nov 29, 20248.888.978.888.898.660.34%158,536
Nov 27, 20248.878.998.868.868.630.68%398,861
Nov 26, 20248.798.858.758.808.57-0.68%252,710
Nov 25, 20248.768.948.768.868.631.84%475,253
Nov 22, 20248.768.788.658.708.47-0.34%407,918
Nov 21, 20248.648.788.638.738.501.04%266,206
Nov 20, 20248.638.678.548.648.42-0.35%322,257
Nov 19, 20248.568.748.538.678.441.05%383,040
Nov 18, 20248.558.618.218.588.36-0.58%686,652
Nov 15, 20248.708.748.598.638.41-0.46%347,962
Nov 14, 20248.928.928.648.678.44-2.47%368,882
Nov 13, 20248.849.108.848.898.661.14%503,617
Nov 12, 20248.858.948.658.798.56-1.12%473,299
Nov 11, 20248.979.038.898.898.66-0.78%319,816
Nov 8, 20249.039.088.928.968.73-0.22%781,282
Nov 7, 20249.239.238.838.988.75-2.92%578,197
Nov 6, 20249.359.409.109.259.010.33%521,252
Nov 5, 20249.109.239.019.228.981.32%263,958
Nov 4, 20249.009.189.009.108.861.34%248,720
Nov 1, 20249.129.188.948.988.75-1.21%227,517
Oct 31, 20249.319.319.089.098.85-2.36%240,074
Oct 30, 20249.209.419.209.319.070.76%193,490
Oct 29, 20249.159.259.079.249.000.43%197,836
Oct 28, 20249.279.339.179.208.960.11%226,777
Oct 25, 20249.479.479.179.198.95-2.13%201,179
Oct 24, 20249.409.499.399.399.15-277,880
Oct 23, 20249.349.409.319.399.15-277,729
Oct 22, 20249.349.439.309.399.150.54%216,695
Oct 21, 20249.589.619.349.349.10-2.61%297,990
Oct 18, 20249.579.639.519.599.341.16%351,814
Oct 17, 20249.569.589.449.489.23-1.15%382,178
Oct 16, 20249.499.619.499.599.341.37%284,332
Oct 15, 20249.349.559.319.469.211.39%378,206
Oct 14, 20249.319.399.279.339.09-0.11%222,638
Oct 11, 20249.219.359.209.349.101.41%266,144
Oct 10, 20249.229.299.139.218.97-0.86%305,548
Oct 9, 20249.299.369.249.299.05-0.21%251,885
Oct 8, 20249.409.479.239.319.07-0.96%403,709
Oct 7, 20249.389.479.339.409.16-0.42%299,580
Oct 4, 20249.549.579.349.449.19-0.63%285,613
Oct 3, 20249.599.599.479.509.25-1.45%367,159
Oct 2, 20249.769.809.609.649.39-1.93%237,476
Oct 1, 20249.919.969.819.839.57-0.81%246,249
Sep 30, 20249.879.979.839.919.650.30%283,020
Sep 27, 20249.919.979.829.889.620.61%374,418
Sep 26, 20249.989.989.769.829.56-1.21%385,688