Global Medical REIT Inc (GMRE) Historical Stock Data
6.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMRE is down -0.80% a day on average. There have been 11 days where Global Medical REIT Inc closed green and 19 days where GMRE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 6.75 | 6.70 | ↓$0.05 (-0.74%) | 6.58 | 6.77 | 598.39K |
2025-05-13 | 6.90 | 6.79 | ↓$0.11 (-1.59%) | 6.73 | 6.93 | 771.22K |
2025-05-12 | 6.89 | 6.84 | ↓$0.05 (-0.73%) | 6.83 | 7.04 | 759.47K |
2025-05-09 | 6.96 | 6.82 | ↓$0.14 (-2.01%) | 6.78 | 7.09 | 898.73K |
2025-05-08 | 7.70 | 6.94 | ↓$0.76 (-9.87%) | 6.93 | 7.74 | 1.46M |
2025-05-07 | 7.76 | 7.69 | ↓$0.07 (-0.90%) | 7.67 | 7.81 | 344.24K |
2025-05-06 | 7.70 | 7.72 | ↑$0.02 (0.26%) | 7.63 | 7.76 | 279.43K |
2025-05-05 | 7.80 | 7.75 | ↓$0.05 (-0.64%) | 7.65 | 7.81 | 269.79K |
2025-05-02 | 7.78 | 7.81 | ↑$0.03 (0.39%) | 7.72 | 7.86 | 271.80K |
2025-05-01 | 7.75 | 7.70 | ↓$0.05 (-0.65%) | 7.68 | 7.81 | 378.66K |
2025-04-30 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.61 | 7.78 | 438.06K |
2025-04-29 | 7.87 | 7.79 | ↓$0.08 (-1.02%) | 7.73 | 7.88 | 273.55K |
2025-04-28 | 7.66 | 7.88 | ↑$0.22 (2.87%) | 7.66 | 7.91 | 409.21K |
2025-04-25 | 7.66 | 7.69 | ↑$0.03 (0.39%) | 7.56 | 7.70 | 258.18K |
2025-04-24 | 7.69 | 7.67 | ↓$0.02 (-0.26%) | 7.60 | 7.77 | 335.99K |
2025-04-23 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.58 | 7.71 | 604.35K |
2025-04-22 | 7.53 | 7.52 | ↓$0.01 (-0.13%) | 7.43 | 7.65 | 383.13K |
2025-04-21 | 7.40 | 7.49 | ↑$0.09 (1.22%) | 7.34 | 7.49 | 451K |
2025-04-17 | 7.37 | 7.48 | ↑$0.11 (1.49%) | 7.37 | 7.57 | 435.25K |
2025-04-16 | 7.41 | 7.35 | ↓$0.06 (-0.81%) | 7.31 | 7.49 | 440.84K |
2025-04-15 | 7.29 | 7.39 | ↑$0.10 (1.37%) | 7.27 | 7.43 | 427.87K |
2025-04-14 | 7.12 | 7.26 | ↑$0.14 (1.97%) | 7.07 | 7.32 | 656.16K |
2025-04-11 | 6.96 | 6.99 | ↑$0.03 (0.43%) | 6.75 | 7.06 | 685.23K |
2025-04-10 | 7.47 | 7.02 | ↓$0.45 (-6.02%) | 6.89 | 7.52 | 0.92M |
2025-04-09 | 7.05 | 7.63 | ↑$0.58 (8.23%) | 6.80 | 7.68 | 1.85M |
2025-04-08 | 7.45 | 7.17 | ↓$0.28 (-3.76%) | 7.09 | 7.61 | 1.24M |
2025-04-07 | 7.51 | 7.24 | ↓$0.27 (-3.60%) | 7.13 | 7.70 | 0.96M |
2025-04-04 | 7.94 | 7.73 | ↓$0.21 (-2.64%) | 7.55 | 7.97 | 895.68K |
2025-04-03 | 8.52 | 8.02 | ↓$0.50 (-5.87%) | 8.01 | 8.61 | 670.46K |
2025-04-02 | 8.69 | 8.59 | ↓$0.10 (-1.15%) | 8.59 | 8.73 | 482.37K |
Create an account or log in to view more rows.
$GMRE whats the news????
$GMRE great sale!!!! Buy buy buy
$GMRE I need a smoke after this trade
$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??