Global Medical REIT Inc (GMRE) Historical Stock Data
7.86 ↓0.09 (-1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMRE is down -0.31% a day on average. There have been 14 days where Global Medical REIT Inc closed green and 16 days where GMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.69 | 7.86 | ↑$0.17 (2.21%) | 7.68 | 7.94 | 1.44M |
| 2024-12-19 | 8.12 | 7.95 | ↓$0.17 (-2.09%) | 7.95 | 8.23 | 873.18K |
| 2024-12-18 | 8.47 | 8.12 | ↓$0.35 (-4.13%) | 8.11 | 8.58 | 579.50K |
| 2024-12-17 | 8.35 | 8.46 | ↑$0.11 (1.32%) | 8.32 | 8.47 | 440.87K |
| 2024-12-16 | 8.43 | 8.40 | ↓$0.03 (-0.36%) | 8.40 | 8.48 | 494.55K |
| 2024-12-13 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.34 | 8.49 | 385.04K |
| 2024-12-12 | 8.55 | 8.48 | ↓$0.07 (-0.82%) | 8.47 | 8.65 | 387.74K |
| 2024-12-11 | 8.60 | 8.55 | ↓$0.05 (-0.58%) | 8.47 | 8.62 | 556.58K |
| 2024-12-10 | 8.52 | 8.58 | ↑$0.06 (0.70%) | 8.40 | 8.66 | 414.33K |
| 2024-12-09 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.53 | 8.61 | 358.46K |
| 2024-12-06 | 8.72 | 8.54 | ↓$0.18 (-2.06%) | 8.48 | 8.72 | 366.16K |
| 2024-12-05 | 8.73 | 8.69 | ↓$0.04 (-0.46%) | 8.63 | 8.76 | 364.71K |
| 2024-12-04 | 8.76 | 8.76 | ↑$0.00 (0.00%) | 8.68 | 8.76 | 238.15K |
| 2024-12-03 | 8.78 | 8.77 | ↓$0.01 (-0.11%) | 8.67 | 8.84 | 291.73K |
| 2024-12-02 | 8.88 | 8.78 | ↓$0.10 (-1.13%) | 8.67 | 8.88 | 366.80K |
| 2024-11-29 | 8.88 | 8.89 | ↑$0.01 (0.11%) | 8.88 | 8.97 | 158.54K |
| 2024-11-27 | 8.87 | 8.86 | ↓$0.01 (-0.11%) | 8.86 | 8.99 | 398.80K |
| 2024-11-26 | 8.79 | 8.80 | ↑$0.01 (0.11%) | 8.75 | 8.85 | 252.71K |
| 2024-11-25 | 8.76 | 8.86 | ↑$0.10 (1.14%) | 8.76 | 8.94 | 475.25K |
| 2024-11-22 | 8.76 | 8.70 | ↓$0.06 (-0.68%) | 8.65 | 8.78 | 407.92K |
| 2024-11-21 | 8.64 | 8.73 | ↑$0.09 (1.04%) | 8.63 | 8.78 | 266.21K |
| 2024-11-20 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.53 | 8.67 | 322.25K |
| 2024-11-19 | 8.56 | 8.67 | ↑$0.11 (1.29%) | 8.53 | 8.74 | 383.04K |
| 2024-11-18 | 8.55 | 8.58 | ↑$0.03 (0.35%) | 8.21 | 8.61 | 686.65K |
| 2024-11-15 | 8.70 | 8.63 | ↓$0.07 (-0.80%) | 8.59 | 8.74 | 347.96K |
| 2024-11-14 | 8.92 | 8.67 | ↓$0.25 (-2.80%) | 8.64 | 8.92 | 368.82K |
| 2024-11-13 | 8.84 | 8.89 | ↑$0.05 (0.57%) | 8.84 | 9.10 | 503.22K |
| 2024-11-12 | 8.85 | 8.79 | ↓$0.06 (-0.68%) | 8.65 | 8.94 | 473.18K |
| 2024-11-11 | 8.97 | 8.89 | ↓$0.08 (-0.89%) | 8.89 | 9.03 | 318.71K |
| 2024-11-08 | 9.03 | 8.96 | ↓$0.07 (-0.78%) | 8.92 | 9.08 | 781.23K |
Create an account or log in to view more rows.
$GMRE Take it Bears !
$GMRE this is just going to go up forever
$GMRE now is the time to slap that ask!!!
$GMRE I hate this company.
$GMRE hot trash
$GMRE Powell save me
$GMRE it's going down??
$GMRE This is just getting warmed up.
$GMRE Tendie tickets on discount today!!!
$GMRE the catalyst we need !