Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
8.77
+0.03 (0.29%)
Mar 31, 2025, 2:27 PM EDT - Market open
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.74 | 8.88 | 8.72 | 8.74 | - | - | 165,359 |
| 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 |
| Feb 10, 2025 | 7.89 | 7.92 | 7.80 | 7.82 | 7.63 | -1.14% | 423,808 |
| Feb 7, 2025 | 7.91 | 7.93 | 7.77 | 7.91 | 7.72 | -0.25% | 253,870 |
| Feb 6, 2025 | 7.96 | 7.97 | 7.86 | 7.93 | 7.74 | -0.13% | 342,669 |
| Feb 5, 2025 | 7.93 | 7.98 | 7.88 | 7.94 | 7.75 | 0.63% | 291,657 |
| Feb 4, 2025 | 7.82 | 7.91 | 7.76 | 7.89 | 7.70 | 0.25% | 284,929 |
| Feb 3, 2025 | 7.78 | 7.92 | 7.69 | 7.87 | 7.68 | 0.38% | 465,783 |
| Jan 31, 2025 | 7.88 | 7.95 | 7.81 | 7.84 | 7.65 | -0.88% | 341,189 |
| Jan 30, 2025 | 7.93 | 7.98 | 7.83 | 7.91 | 7.72 | 1.02% | 408,930 |
| Jan 29, 2025 | 8.02 | 8.02 | 7.75 | 7.83 | 7.64 | -2.25% | 279,689 |
| Jan 28, 2025 | 8.09 | 8.11 | 7.98 | 8.01 | 7.81 | -0.87% | 280,985 |
| Jan 27, 2025 | 7.94 | 8.20 | 7.94 | 8.08 | 7.88 | 1.76% | 301,987 |
| Jan 24, 2025 | 7.91 | 8.00 | 7.86 | 7.94 | 7.75 | - | 217,569 |
| Jan 23, 2025 | 7.84 | 7.96 | 7.79 | 7.94 | 7.75 | 1.02% | 368,520 |
| Jan 22, 2025 | 7.99 | 7.99 | 7.76 | 7.86 | 7.67 | -2.24% | 519,513 |
| Jan 21, 2025 | 7.97 | 8.08 | 7.96 | 8.04 | 7.84 | 0.88% | 368,397 |
| Jan 17, 2025 | 8.14 | 8.16 | 7.90 | 7.97 | 7.78 | -1.85% | 411,048 |