Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
6.73
-0.06 (-0.88%)
May 14, 2025, 3:40 PM - Market open
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.75 | 6.76 | 6.58 | 6.75 | - | -0.66% | 373,322 |
| May 13, 2025 | 6.90 | 6.93 | 6.73 | 6.79 | 6.79 | -0.73% | 771,345 |
| May 12, 2025 | 6.89 | 7.04 | 6.83 | 6.84 | 6.84 | 0.29% | 759,541 |
| May 9, 2025 | 6.96 | 7.09 | 6.78 | 6.82 | 6.82 | -1.73% | 899,119 |
| May 8, 2025 | 7.70 | 7.74 | 6.93 | 6.94 | 6.94 | -9.75% | 1,460,729 |
| May 7, 2025 | 7.76 | 7.81 | 7.67 | 7.69 | 7.69 | -0.39% | 344,237 |
| May 6, 2025 | 7.70 | 7.76 | 7.63 | 7.72 | 7.72 | -0.39% | 279,430 |
| May 5, 2025 | 7.80 | 7.81 | 7.65 | 7.75 | 7.75 | -0.77% | 269,786 |
| May 2, 2025 | 7.78 | 7.86 | 7.72 | 7.81 | 7.81 | 1.43% | 271,802 |
| May 1, 2025 | 7.75 | 7.81 | 7.68 | 7.70 | 7.70 | -0.52% | 378,659 |
| Apr 30, 2025 | 7.76 | 7.78 | 7.61 | 7.74 | 7.74 | -0.64% | 438,059 |
| Apr 29, 2025 | 7.87 | 7.88 | 7.73 | 7.79 | 7.79 | -1.14% | 273,652 |
| Apr 28, 2025 | 7.66 | 7.91 | 7.66 | 7.88 | 7.88 | 2.47% | 409,214 |
| Apr 25, 2025 | 7.66 | 7.70 | 7.56 | 7.69 | 7.69 | 0.26% | 258,188 |
| Apr 24, 2025 | 7.69 | 7.77 | 7.60 | 7.67 | 7.67 | 0.13% | 335,991 |
| 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 |