Skip to main content
Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
7.97
-0.15 (-1.85%)
Jan 17, 2025, 4:00 PM EST - Market closed

Global Medical REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20249.909.989.879.949.680.61%459,151
Sep 24, 20249.839.949.779.889.620.92%477,488
Sep 23, 20249.729.889.729.799.540.72%346,468
Sep 20, 20249.889.949.729.729.47-4.33%1,609,779
Sep 19, 202410.4310.4610.1410.169.690.20%1,248,272
Sep 18, 202410.3610.3710.1410.149.67-0.10%641,023
Sep 17, 202410.1210.3010.0910.159.680.79%1,133,459
Sep 16, 202410.0010.149.8310.079.600.80%593,993
Sep 13, 20249.7510.009.729.999.523.52%324,142
Sep 12, 20249.459.689.429.659.202.77%378,685
Sep 11, 20249.249.429.239.398.950.64%495,917
Sep 10, 20248.889.368.849.338.902.98%506,139
Sep 9, 20249.089.129.039.068.64-0.88%264,341
Sep 6, 20249.209.249.079.148.71-0.33%230,149
Sep 5, 20249.259.379.169.178.74-0.65%231,533
Sep 4, 20249.259.439.209.238.80-0.43%361,373
Sep 3, 20249.229.359.229.278.84-0.43%316,153
Aug 30, 20249.269.339.219.318.880.98%251,091
Aug 29, 20249.319.359.229.228.79-0.86%316,910
Aug 28, 20249.329.399.259.308.87-0.85%450,931
Aug 27, 20249.289.409.259.388.940.21%307,555
Aug 26, 20249.429.429.349.368.920.11%239,952