Canada markets closed

Global Medical REIT Inc. (GMRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.12+0.06 (+0.74%)
At close: 04:00PM EDT
8.15 +0.03 (+0.37%)
After hours: 04:26PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20248.098.158.068.128.12285,635
Apr 17, 20248.038.158.028.068.06299,700
Apr 16, 20248.158.167.987.987.98548,300
Apr 15, 20248.338.368.178.188.18440,700
Apr 12, 20248.288.338.228.318.31349,000
Apr 11, 20248.338.378.258.288.28370,500
Apr 10, 20248.418.468.238.298.29859,000
Apr 09, 20248.568.688.518.648.64383,000
Apr 08, 20248.508.598.418.498.49283,400
Apr 05, 20248.408.568.358.488.48257,600
Apr 04, 20248.638.688.418.428.42325,300
Apr 03, 20248.408.578.408.538.53232,800
Apr 02, 20248.558.608.428.508.50357,100
Apr 01, 20248.748.758.578.648.64302,500
Mar 28, 20248.608.818.608.758.75484,400
Mar 27, 20248.408.648.408.608.60467,000
Mar 26, 20248.438.478.308.308.30468,600
Mar 25, 20248.348.428.318.388.38581,700
Mar 22, 20248.688.718.328.338.33597,400
Mar 21, 20248.748.808.638.678.67646,800
Mar 21, 20240.21 Dividend
Mar 20, 20248.688.968.628.928.71388,300
Mar 19, 20248.678.788.658.728.51417,600
Mar 18, 20248.758.828.658.688.48387,800
Mar 15, 20248.628.768.618.748.53995,600
Mar 14, 20248.878.888.618.688.48654,000
Mar 13, 20248.949.028.918.938.72336,500
Mar 12, 20249.069.118.908.948.73563,100
Mar 11, 20248.889.118.859.108.89405,700
Mar 08, 20248.969.078.838.898.68408,600
Mar 07, 20249.029.078.838.868.65318,900
Mar 06, 20249.089.158.978.988.77325,800
Mar 05, 20249.079.159.009.008.79344,800
Mar 04, 20249.079.148.989.128.91264,400
Mar 01, 20248.959.068.879.038.82297,200
Feb 29, 20248.939.028.878.958.74488,600
Feb 28, 20249.249.248.698.768.55817,900
Feb 27, 20249.389.459.319.379.15293,700
Feb 26, 20249.409.469.259.289.06314,000
Feb 23, 20249.349.519.289.449.22322,000
Feb 22, 20249.449.449.339.379.15293,200
Feb 21, 20249.439.559.419.459.23272,200
Feb 20, 20249.469.579.429.489.26320,700
Feb 16, 20249.589.689.519.589.35274,600
Feb 15, 20249.559.779.559.769.53352,200
Feb 14, 20249.399.519.349.459.23333,000
Feb 13, 20249.409.419.119.299.07467,000
Feb 12, 20249.639.769.629.719.48292,200
Feb 09, 20249.549.639.469.629.39275,000
Feb 08, 20249.419.569.389.549.32373,300
Feb 07, 20249.639.639.399.439.21479,500
Feb 06, 20249.539.699.529.639.40287,900
Feb 05, 20249.739.759.579.579.34352,300
Feb 02, 202410.0410.199.819.889.65397,500
Feb 01, 202410.1110.229.9810.219.97650,400
Jan 31, 202410.3510.4310.1010.119.87330,500
Jan 30, 202410.3510.4010.2710.3110.07211,200
Jan 29, 202410.2510.3910.2010.3910.15223,600
Jan 26, 202410.3610.3810.2010.2510.01255,600
Jan 25, 202410.3110.3210.1410.2710.03343,000
Jan 24, 202410.4510.4510.1310.139.89276,600
Jan 23, 202410.5610.5810.2210.2910.05349,500
Jan 22, 202410.3510.5310.3210.4310.18315,400
Jan 19, 202410.2410.3010.1310.2810.04257,300
Jan 18, 202410.2110.2610.0510.199.95246,400
Jan 17, 202410.3010.3910.0210.199.95319,600
Jan 16, 202410.5710.6610.4410.4610.21710,500
Jan 12, 202410.7610.8310.6510.7010.45217,200
Jan 11, 202410.6010.6410.4810.6110.36277,600
Jan 10, 202410.7110.7710.6310.6510.40363,300
Jan 09, 202410.7610.8410.6810.7410.49272,800
Jan 08, 202410.6510.9010.6510.8810.62255,900
Jan 05, 202410.6510.8110.5710.6810.43242,400
Jan 04, 202410.7510.8510.7210.7210.47196,000
Jan 03, 202410.9510.9510.7210.7410.49296,400
Jan 02, 202411.0711.1210.9611.0010.74335,200
Dec 29, 202311.3411.3411.1011.1010.84318,000
Dec 28, 202311.3411.4011.2711.3911.12230,500
Dec 27, 202311.4311.4611.3411.4011.13271,800
Dec 26, 202311.3411.4611.2511.4111.14388,800
Dec 26, 20230.21 Dividend
Dec 22, 202311.4011.5911.4011.5111.03460,900
Dec 21, 202311.1711.3511.1211.3310.86424,800
Dec 20, 202311.1211.3411.0811.0910.63505,000
Dec 19, 202310.9011.1910.9011.1310.67379,100
Dec 18, 202311.0611.1510.8410.8710.42425,400
Dec 15, 202311.3311.3610.9811.0610.60835,200
Dec 14, 202311.0011.2610.9711.2610.79568,200
Dec 13, 202310.4510.8710.3410.8710.42457,500
Dec 12, 202310.4410.5010.3610.429.99221,200
Dec 11, 202310.5110.5110.3910.429.99256,800
Dec 08, 202310.5310.5710.4210.5310.09309,400
Dec 07, 202310.3910.5510.3010.5410.10239,800
Dec 06, 202310.5010.7010.3810.419.98471,200
Dec 05, 202310.3910.4810.2910.4710.04340,200
Dec 04, 202310.2910.4710.2610.409.97418,100
Dec 01, 202310.0610.349.9910.349.91357,200
Nov 30, 20239.9710.059.9110.039.62251,700
Nov 29, 202310.0010.149.969.979.56253,300
Nov 28, 20239.879.979.799.939.52185,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...