Global Medical REIT Inc (GMRE) Historical Stock Data
8.64 ↓0.03 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMRE is down -0.29% a day on average. There have been 15 days where Global Medical REIT Inc closed green and 15 days where GMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.23 | 8.98 | ↓$0.25 (-2.71%) | 8.83 | 9.23 | 578.16K |
| 2024-11-06 | 9.35 | 9.25 | ↓$0.10 (-1.07%) | 9.10 | 9.40 | 520.96K |
| 2024-11-05 | 9.10 | 9.22 | ↑$0.12 (1.32%) | 9.01 | 9.23 | 263.45K |
| 2024-11-04 | 9.00 | 9.10 | ↑$0.10 (1.11%) | 9.00 | 9.18 | 248.62K |
| 2024-11-01 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.94 | 9.18 | 227.51K |
| 2024-10-31 | 9.31 | 9.09 | ↓$0.22 (-2.36%) | 9.08 | 9.31 | 240.07K |
| 2024-10-30 | 9.20 | 9.31 | ↑$0.11 (1.20%) | 9.20 | 9.41 | 193.48K |
| 2024-10-29 | 9.15 | 9.24 | ↑$0.09 (0.98%) | 9.07 | 9.25 | 197.84K |
| 2024-10-28 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 9.17 | 9.33 | 226.72K |
| 2024-10-25 | 9.47 | 9.19 | ↓$0.28 (-2.96%) | 9.17 | 9.47 | 201.17K |
| 2024-10-24 | 9.40 | 9.39 | ↓$0.01 (-0.11%) | 9.39 | 9.49 | 277.88K |
| 2024-10-23 | 9.34 | 9.39 | ↑$0.05 (0.54%) | 9.31 | 9.40 | 277.73K |
| 2024-10-22 | 9.34 | 9.39 | ↑$0.05 (0.54%) | 9.30 | 9.43 | 216.68K |
| 2024-10-21 | 9.58 | 9.34 | ↓$0.24 (-2.51%) | 9.34 | 9.61 | 297.95K |
| 2024-10-18 | 9.57 | 9.59 | ↑$0.02 (0.21%) | 9.51 | 9.63 | 351.81K |
| 2024-10-17 | 9.56 | 9.48 | ↓$0.08 (-0.84%) | 9.44 | 9.58 | 382.18K |
| 2024-10-16 | 9.49 | 9.59 | ↑$0.10 (1.05%) | 9.49 | 9.61 | 284.33K |
| 2024-10-15 | 9.34 | 9.46 | ↑$0.12 (1.28%) | 9.31 | 9.55 | 378.13K |
| 2024-10-14 | 9.31 | 9.33 | ↑$0.02 (0.21%) | 9.27 | 9.39 | 222.63K |
| 2024-10-11 | 9.21 | 9.34 | ↑$0.13 (1.41%) | 9.20 | 9.35 | 265.14K |
| 2024-10-10 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 9.13 | 9.29 | 305.32K |
Create an account or log in to view more rows.
$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 !
$GMRE GET IN mofos!!!