Global Medical REIT Inc (GMRE) Historical Stock Data
8.19 ↓0.01 (-0.12%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GMRE is down -0.21% a day on average. There have been 13 days where Global Medical REIT Inc closed green and 17 days where GMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.15 | 8.29 | 355.48K |
| 2024-04-22 | 8.23 | 8.20 | ↓$0.03 (-0.36%) | 8.15 | 8.28 | 391.87K |
| 2024-04-19 | 8.09 | 8.19 | ↑$0.10 (1.24%) | 8.09 | 8.24 | 416.48K |
| 2024-04-18 | 8.09 | 8.12 | ↑$0.03 (0.37%) | 8.06 | 8.15 | 303.42K |
| 2024-04-17 | 8.03 | 8.06 | ↑$0.03 (0.37%) | 8.02 | 8.15 | 299.68K |
| 2024-04-16 | 8.15 | 7.98 | ↓$0.17 (-2.09%) | 7.98 | 8.17 | 548.10K |
| 2024-04-15 | 8.33 | 8.18 | ↓$0.15 (-1.80%) | 8.17 | 8.36 | 440.90K |
| 2024-04-12 | 8.28 | 8.31 | ↑$0.03 (0.36%) | 8.22 | 8.33 | 348.50K |
| 2024-04-11 | 8.33 | 8.28 | ↓$0.05 (-0.60%) | 8.25 | 8.37 | 369.56K |
| 2024-04-10 | 8.41 | 8.29 | ↓$0.12 (-1.43%) | 8.24 | 8.46 | 858.99K |
| 2024-04-09 | 8.56 | 8.64 | ↑$0.08 (0.93%) | 8.51 | 8.68 | 382.72K |
| 2024-04-08 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.41 | 8.59 | 283.34K |
| 2024-04-05 | 8.40 | 8.48 | ↑$0.08 (0.95%) | 8.35 | 8.56 | 251.23K |
| 2024-04-04 | 8.63 | 8.42 | ↓$0.21 (-2.43%) | 8.41 | 8.68 | 324.97K |
| 2024-04-03 | 8.40 | 8.53 | ↑$0.13 (1.55%) | 8.40 | 8.57 | 232.77K |
| 2024-04-02 | 8.55 | 8.50 | ↓$0.05 (-0.58%) | 8.42 | 8.60 | 357K |
| 2024-04-01 | 8.74 | 8.64 | ↓$0.10 (-1.14%) | 8.57 | 8.75 | 302.39K |
| 2024-03-28 | 8.60 | 8.75 | ↑$0.15 (1.74%) | 8.60 | 8.81 | 484.05K |
| 2024-03-27 | 8.40 | 8.60 | ↑$0.20 (2.38%) | 8.40 | 8.64 | 464.19K |
| 2024-03-26 | 8.43 | 8.30 | ↓$0.13 (-1.54%) | 8.30 | 8.47 | 468.17K |
| 2024-03-25 | 8.34 | 8.38 | ↑$0.04 (0.48%) | 8.31 | 8.42 | 581.52K |
| 2024-03-22 | 8.68 | 8.33 | ↓$0.35 (-4.03%) | 8.32 | 8.71 | 596.58K |
| 2024-03-21 | 8.74 | 8.67 | ↓$0.07 (-0.80%) | 8.63 | 8.80 | 643.78K |
| 2024-03-20 | 8.68 | 8.92 | ↑$0.24 (2.76%) | 8.62 | 8.96 | 385.50K |
| 2024-03-19 | 8.67 | 8.72 | ↑$0.05 (0.58%) | 8.65 | 8.78 | 417.56K |
| 2024-03-18 | 8.75 | 8.68 | ↓$0.07 (-0.80%) | 8.65 | 8.82 | 387.81K |
| 2024-03-15 | 8.62 | 8.74 | ↑$0.12 (1.39%) | 8.61 | 8.76 | 1M |
| 2024-03-14 | 8.87 | 8.68 | ↓$0.19 (-2.14%) | 8.61 | 8.88 | 654.03K |
| 2024-03-13 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.91 | 9.02 | 336.52K |
| 2024-03-12 | 9.06 | 8.94 | ↓$0.12 (-1.32%) | 8.90 | 9.11 | 563.11K |
Create an account or log in to view more rows.
$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!!!
$GMRE HERE WE GO
$GMRE buy and hold and get rewarded
$GMRE hmm...