Global Medical REIT Inc. Common Stock (NY: GMRE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	7.800	7.850	7.730	7.820	584,443	-0.05(-0.64%)
Dec 24, 2024	7.770	7.890	7.730	7.870	392,385	+0.07(+0.90%)
Dec 23, 2024	7.890	7.890	7.725	7.800	833,328	-0.06(-0.76%)
Dec 20, 2024	7.690	7.940	7.680	7.860	1,442,570	-0.14(-1.75%)
Dec 19, 2024	8.120	8.230	7.990	8.000	692,189	-0.12(-1.48%)
Dec 18, 2024	8.470	8.580	8.110	8.120	579,479	-0.34(-4.02%)
Dec 17, 2024	8.350	8.465	8.316	8.460	440,863	+0.06(+0.71%)
Dec 16, 2024	8.430	8.480	8.400	8.400	494,544	-0.06(-0.71%)
Dec 13, 2024	8.450	8.485	8.335	8.460	385,309	-0.02(-0.24%)
Dec 12, 2024	8.550	8.650	8.465	8.480	387,736	-0.07(-0.82%)
Dec 11, 2024	8.600	8.615	8.465	8.550	556,568	-0.03(-0.35%)
Dec 10, 2024	8.520	8.660	8.400	8.580	413,738	+0.03(+0.35%)
Dec 09, 2024	8.550	8.610	8.530	8.550	358,454	+0.01(+0.12%)
Dec 06, 2024	8.720	8.720	8.480	8.540	366,159	-0.15(-1.73%)
Dec 05, 2024	8.730	8.760	8.630	8.690	364,650	-0.07(-0.80%)
Dec 04, 2024	8.760	8.760	8.675	8.760	238,147	-0.01(-0.11%)
Dec 03, 2024	8.780	8.840	8.665	8.770	291,752	-0.01(-0.11%)
Dec 02, 2024	8.880	8.880	8.665	8.780	366,798	-0.11(-1.24%)
Nov 29, 2024	8.880	8.970	8.880	8.890	158,536	+0.03(+0.34%)
Nov 27, 2024	8.870	8.985	8.860	8.860	398,861	+0.06(+0.68%)
Nov 26, 2024	8.790	8.850	8.750	8.800	252,697	-0.06(-0.68%)
Nov 25, 2024	8.760	8.940	8.760	8.860	475,203	+0.16(+1.84%)
Nov 22, 2024	8.760	8.780	8.645	8.700	407,918	-0.03(-0.34%)
Nov 21, 2024	8.640	8.775	8.625	8.730	265,956	+0.09(+1.04%)
Nov 20, 2024	8.630	8.665	8.534	8.640	322,247	-0.03(-0.35%)
Nov 19, 2024	8.560	8.735	8.530	8.670	383,019	+0.09(+1.05%)
Nov 18, 2024	8.550	8.610	8.210	8.580	686,646	-0.05(-0.58%)
Nov 15, 2024	8.700	8.735	8.590	8.630	347,962	-0.04(-0.46%)
Nov 14, 2024	8.920	8.920	8.640	8.670	368,882	-0.22(-2.47%)
Nov 13, 2024	8.840	9.100	8.840	8.890	503,315	+0.10(+1.14%)
Nov 12, 2024	8.850	8.935	8.650	8.790	473,299	-0.10(-1.12%)
Nov 11, 2024	8.970	9.030	8.885	8.890	319,690	-0.07(-0.78%)
Nov 08, 2024	9.030	9.080	8.920	8.960	781,282	-0.02(-0.22%)
Nov 07, 2024	9.230	9.230	8.830	8.980	578,166	-0.27(-2.92%)
Nov 06, 2024	9.350	9.400	9.100	9.250	521,241	+0.03(+0.33%)
Nov 05, 2024	9.100	9.230	9.010	9.220	263,958	+0.12(+1.32%)
Nov 04, 2024	9.000	9.175	9.000	9.100	248,718	+0.12(+1.34%)
Nov 01, 2024	9.120	9.175	8.940	8.980	227,517	-0.11(-1.21%)
Oct 31, 2024	9.310	9.310	9.080	9.090	240,074	-0.22(-2.36%)
Oct 30, 2024	9.200	9.410	9.200	9.310	193,490	+0.07(+0.76%)
Oct 29, 2024	9.150	9.250	9.070	9.240	197,836	+0.04(+0.43%)
Oct 28, 2024	9.270	9.330	9.165	9.200	226,723	+0.01(+0.11%)
Oct 25, 2024	9.470	9.470	9.170	9.190	201,179	-0.20(-2.13%)
Oct 24, 2024	9.400	9.490	9.390	9.390	277,880	+0.00(+0.00%)
Oct 23, 2024	9.340	9.400	9.310	9.390	277,729	+0.00(+0.00%)
Oct 22, 2024	9.340	9.430	9.295	9.390	216,675	+0.05(+0.54%)
Oct 21, 2024	9.580	9.610	9.340	9.340	297,990	-0.25(-2.61%)
Oct 18, 2024	9.570	9.625	9.510	9.590	351,814	+0.11(+1.16%)
Oct 17, 2024	9.560	9.575	9.440	9.480	382,178	-0.11(-1.15%)
Oct 16, 2024	9.490	9.605	9.488	9.590	284,332	+0.13(+1.37%)
Oct 15, 2024	9.340	9.549	9.310	9.460	378,197	+0.13(+1.39%)
Oct 14, 2024	9.310	9.385	9.270	9.330	222,638	-0.01(-0.11%)
Oct 11, 2024	9.210	9.350	9.200	9.340	266,144	+0.13(+1.41%)
Oct 10, 2024	9.220	9.290	9.130	9.210	305,548	-0.08(-0.86%)
Oct 09, 2024	9.290	9.355	9.240	9.290	251,882	-0.02(-0.21%)
Oct 08, 2024	9.400	9.469	9.230	9.310	403,709	-0.09(-0.96%)
Oct 07, 2024	9.380	9.474	9.330	9.400	299,580	-0.04(-0.42%)
Oct 04, 2024	9.540	9.570	9.340	9.440	285,266	-0.06(-0.63%)
Oct 03, 2024	9.590	9.590	9.470	9.500	367,159	-0.14(-1.45%)
Oct 02, 2024	9.760	9.800	9.600	9.640	237,476	-0.19(-1.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.