Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Global Medical REIT Inc. (GMRE)

7.79
-0.09
(-1.14%)
At close: April 29 at 4:00:02 PM EDT
7.80
+0.01
+(0.13%)
After hours: April 29 at 7:50:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.877.887.737.797.79273,600
Apr 28, 20257.667.917.667.887.88409,200
Apr 25, 20257.667.707.567.697.69258,200
Apr 24, 20257.697.777.607.677.67336,000
Apr 23, 20257.667.717.577.667.66604,300
Apr 22, 20257.537.657.437.527.52383,300
Apr 21, 20257.407.497.347.497.49451,100
Apr 17, 20257.377.577.377.487.48435,100
Apr 16, 20257.417.497.317.357.35440,900
Apr 15, 20257.297.437.277.397.39427,900
Apr 14, 20257.127.327.077.267.26656,200
Apr 11, 20256.967.056.756.996.99685,300
Apr 10, 20257.477.526.897.027.02922,500
Apr 9, 20257.057.686.807.637.631,848,900
Apr 8, 20257.457.617.097.177.171,239,800
Apr 7, 20257.517.707.137.247.24961,800
Apr 4, 20257.947.977.557.737.73895,900
Apr 3, 20258.528.618.018.028.02670,500
Apr 2, 20258.698.738.598.598.59482,800
Apr 1, 20258.768.818.638.728.72632,000
Mar 31, 20258.748.888.728.758.75430,900
Mar 28, 20258.708.758.608.748.74259,300
Mar 27, 20258.538.748.518.698.69376,600
Mar 26, 20258.428.538.418.488.48380,700
Mar 25, 20258.458.508.328.388.38464,200
Mar 24, 20258.418.448.318.448.44588,000
Mar 21, 2025 0.21 Dividend
Mar 21, 20258.528.568.338.378.371,035,500
Mar 20, 20258.698.758.608.698.48513,400
Mar 19, 20258.758.818.688.708.49340,800
Mar 18, 20258.758.818.698.778.56359,900
Mar 17, 20258.798.938.738.808.59473,700
Mar 14, 20258.628.808.578.808.59466,000
Mar 13, 20258.688.868.618.668.45479,100
Mar 12, 20258.738.818.538.708.49523,000
Mar 11, 20259.039.068.708.718.50551,400
Mar 10, 20258.969.128.948.998.77436,100
Mar 7, 20258.849.028.818.948.72324,200
Mar 6, 20258.808.888.598.808.59337,900
Mar 5, 20258.929.058.838.858.64544,700
Mar 4, 20259.079.158.908.968.74565,400
Mar 3, 20258.819.138.789.088.86694,900
Feb 28, 20258.658.988.578.808.591,300,100
Feb 27, 20258.448.528.438.488.28375,900
Feb 26, 20258.518.558.438.498.28356,500
Feb 25, 20258.458.578.418.518.30390,000
Feb 24, 20258.388.528.358.448.24403,000
Feb 21, 20258.478.498.318.378.17804,200
Feb 20, 20258.378.478.358.408.20453,500
Feb 19, 20258.318.418.248.398.19301,300
Feb 18, 20258.248.368.218.348.14421,500
Feb 14, 20258.158.308.148.268.06559,700
Feb 13, 20257.958.147.908.137.93300,400
Feb 12, 20257.767.937.757.937.74428,200
Feb 11, 20257.807.887.787.887.69513,700
Feb 10, 20257.897.927.807.827.63423,800
Feb 7, 20257.917.937.777.917.72253,900
Feb 6, 20257.967.977.867.937.74342,700
Feb 5, 20257.937.987.887.947.75291,600
Feb 4, 20257.827.917.767.897.70284,900
Feb 3, 20257.787.917.697.877.68465,800
Jan 31, 20257.887.957.817.847.65341,200
Jan 30, 20257.937.987.837.917.72408,900
Jan 29, 20258.028.027.757.837.64279,700
Jan 28, 20258.098.117.988.017.82280,900
Jan 27, 20257.948.207.948.087.88301,800
Jan 24, 20257.918.007.867.947.75217,600
Jan 23, 20257.847.957.787.947.75368,300
Jan 22, 20257.997.997.767.867.67519,400
Jan 21, 20257.978.087.968.047.85368,400
Jan 17, 20258.148.167.897.977.78411,000
Jan 16, 20257.898.127.878.127.92540,800
Jan 15, 20258.008.087.867.887.69554,900
Jan 14, 20257.817.837.637.827.63772,900
Jan 13, 20257.497.807.347.787.591,073,100
Jan 10, 20257.527.527.337.527.341,004,600
Jan 8, 20257.657.687.547.637.45582,700
Jan 7, 20257.627.727.557.707.51974,000
Jan 6, 20257.637.777.597.607.42711,900
Jan 3, 20257.587.687.527.667.47489,700
Jan 2, 20257.737.757.527.597.41549,300
Dec 31, 20247.597.727.577.727.53499,200
Dec 30, 20247.577.597.437.537.35911,600
Dec 27, 20247.777.847.537.617.43830,800
Dec 26, 20247.807.857.737.827.63584,400
Dec 24, 20247.777.897.737.877.68392,400
Dec 23, 20247.897.897.727.807.61833,300
Dec 20, 2024 0.21 Dividend
Dec 20, 20247.697.947.687.867.671,442,600
Dec 19, 20248.128.237.957.957.55876,400
Dec 18, 20248.478.588.118.127.71579,500
Dec 17, 20248.358.478.328.468.04440,700
Dec 16, 20248.438.488.408.407.98494,500
Dec 13, 20248.458.488.348.468.04385,300
Dec 12, 20248.558.658.478.488.06387,700
Dec 11, 20248.608.618.478.558.12556,600
Dec 10, 20248.528.668.408.588.15414,300
Dec 9, 20248.558.618.538.558.12358,500
Dec 6, 20248.728.728.488.548.11366,100
Dec 5, 20248.738.768.638.698.26364,700
Dec 4, 20248.768.768.688.768.32238,100
Dec 3, 20248.788.848.668.778.33291,800
Dec 2, 20248.888.888.668.788.34366,800
Nov 29, 20248.888.978.888.898.45158,500
Nov 27, 20248.878.988.868.868.42398,900
Nov 26, 20248.798.858.758.808.36252,700
Nov 25, 20248.768.948.768.868.42475,200
Nov 22, 20248.768.788.658.708.27407,900
Nov 21, 20248.648.778.638.738.29266,000
Nov 20, 20248.638.668.538.648.21322,200
Nov 19, 20248.568.738.538.678.24383,000
Nov 18, 20248.558.618.218.588.15686,600
Nov 15, 20248.708.738.598.638.20348,000
Nov 14, 20248.928.928.648.678.24368,900
Nov 13, 20248.849.108.848.898.45503,300
Nov 12, 20248.858.948.658.798.35473,300
Nov 11, 20248.979.038.898.898.45319,700
Nov 8, 20249.039.088.928.968.51781,300
Nov 7, 20249.239.238.838.988.53578,200
Nov 6, 20249.359.409.109.258.79521,200
Nov 5, 20249.109.239.019.228.76264,000
Nov 4, 20249.009.189.009.108.65248,700
Nov 1, 20249.129.188.948.988.53227,500
Oct 31, 20249.319.319.089.098.64240,100
Oct 30, 20249.209.419.209.318.85193,500
Oct 29, 20249.159.259.079.248.78197,800
Oct 28, 20249.279.339.169.208.74226,700
Oct 25, 20249.479.479.179.198.73201,200
Oct 24, 20249.409.499.399.398.92277,900
Oct 23, 20249.349.409.319.398.92277,700
Oct 22, 20249.349.439.309.398.92216,700
Oct 21, 20249.589.619.349.348.87298,000
Oct 18, 20249.579.639.519.599.11351,800
Oct 17, 20249.569.579.449.489.01382,200
Oct 16, 20249.499.609.499.599.11284,300
Oct 15, 20249.349.559.319.468.99378,200
Oct 14, 20249.319.399.279.338.86222,600
Oct 11, 20249.219.359.209.348.87266,100
Oct 10, 20249.229.299.139.218.75305,500
Oct 9, 20249.299.359.249.298.83251,800
Oct 8, 20249.409.479.239.318.85403,700
Oct 7, 20249.389.479.339.408.93299,600
Oct 4, 20249.549.579.349.448.97285,300
Oct 3, 20249.599.599.479.509.03367,100
Oct 2, 20249.769.809.609.649.16237,500
Oct 1, 20249.919.969.819.839.34246,200
Sep 30, 20249.879.979.839.919.42283,000
Sep 27, 20249.919.979.829.889.39374,400
Sep 26, 20249.989.989.769.829.33385,700
Sep 25, 20249.909.989.879.949.44459,200
Sep 24, 20249.839.949.779.889.39477,500
Sep 23, 20249.729.889.729.799.30346,500
Sep 20, 2024 0.21 Dividend
Sep 20, 20249.889.949.729.729.231,609,800
Sep 19, 202410.4310.4610.1410.169.451,248,200
Sep 18, 202410.3610.3710.1410.149.43641,000
Sep 17, 202410.1210.3010.0910.159.441,133,500
Sep 16, 202410.0010.149.8310.079.37594,000
Sep 13, 20249.7510.009.729.999.29324,100
Sep 12, 20249.459.689.419.658.98378,700
Sep 11, 20249.249.429.239.398.74495,700
Sep 10, 20248.889.358.849.338.68506,100
Sep 9, 20249.089.129.039.068.43264,300
Sep 6, 20249.209.249.079.148.50230,100
Sep 5, 20249.259.379.169.178.53231,300
Sep 4, 20249.259.439.209.238.59361,400
Sep 3, 20249.229.359.229.278.62316,100
Aug 30, 20249.269.339.209.318.66251,100
Aug 29, 20249.319.359.229.228.58316,900
Aug 28, 20249.329.399.259.308.65450,900
Aug 27, 20249.289.409.259.388.73307,600
Aug 26, 20249.429.429.349.368.71240,000
Aug 23, 20249.199.449.169.358.70582,100
Aug 22, 20249.319.399.189.198.55500,800
Aug 21, 20249.259.319.209.298.64151,500
Aug 20, 20249.259.279.189.228.58222,400
Aug 19, 20249.209.309.189.288.63256,700
Aug 16, 20249.249.319.149.168.52260,100
Aug 15, 20249.139.329.079.258.61423,400
Aug 14, 20249.039.108.999.038.40376,300
Aug 13, 20248.979.028.919.008.37221,700
Aug 12, 20249.079.148.798.898.27414,200
Aug 9, 20249.059.078.969.058.42188,400
Aug 8, 20248.989.058.929.048.41319,000
Aug 7, 20249.319.398.908.928.30401,600
Aug 6, 20249.079.349.039.268.62233,200
Aug 5, 20249.129.259.019.088.45426,200
Aug 2, 20249.299.529.259.488.82307,200
Aug 1, 20249.699.759.429.498.83445,000
Jul 31, 20249.549.719.499.558.89653,500
Jul 30, 20249.639.639.459.558.89457,200
Jul 29, 20249.849.879.579.578.90274,200
Jul 26, 20249.809.889.749.859.16210,100
Jul 25, 20249.629.839.609.638.96246,400
Jul 24, 20249.689.859.579.578.90265,700
Jul 23, 20249.599.729.549.689.01248,900
Jul 22, 20249.519.689.429.648.97271,700
Jul 19, 20249.669.709.489.498.83244,400
Jul 18, 20249.759.889.609.638.96283,500
Jul 17, 20249.709.899.709.819.13379,000
Jul 16, 20249.669.779.579.759.07317,000
Jul 15, 20249.539.619.499.568.89344,600
Jul 12, 20249.439.609.409.468.80409,200
Jul 11, 20249.159.389.039.368.71423,100
Jul 10, 20248.999.028.918.958.33233,400
Jul 9, 20249.059.088.938.948.32323,200
Jul 8, 20249.069.099.019.038.40425,900
Jul 5, 20248.929.048.909.008.37231,500
Jul 3, 20249.039.088.958.958.33114,500
Jul 2, 20248.979.058.939.058.42285,500
Jul 1, 20249.069.068.828.948.32371,200
Jun 28, 20248.999.258.999.088.45980,600
Jun 27, 20248.858.948.828.938.31258,900
Jun 26, 20248.758.848.698.818.20526,700
Jun 25, 20248.868.918.758.868.24459,800
Jun 24, 20248.838.928.788.918.29243,900
Jun 21, 2024 0.21 Dividend
Jun 21, 20249.039.058.778.818.20638,000
Jun 20, 20249.209.279.159.258.41315,000
Jun 18, 20249.099.279.099.228.38358,400
Jun 17, 20249.019.088.899.088.26293,400
Jun 14, 20249.029.128.999.028.20311,400
Jun 13, 20249.099.169.079.128.29429,000
Jun 12, 20249.189.279.129.128.29347,700
Jun 11, 20249.009.048.908.908.09270,700
Jun 10, 20248.949.138.879.098.27383,500
Jun 7, 20249.089.088.979.018.19408,400
Jun 6, 20249.239.309.179.198.36539,300
Jun 5, 20249.279.349.239.298.45296,900
Jun 4, 20249.319.409.249.258.41621,800
Jun 3, 20249.379.389.259.318.47408,600
May 31, 20249.269.379.239.298.45528,200
May 30, 20249.089.259.069.188.35493,800
May 29, 20249.009.068.879.038.21489,800
May 28, 20248.929.138.899.108.27658,000
May 24, 20248.748.928.688.908.09539,800
May 23, 20248.798.798.568.667.87395,500
May 22, 20248.858.868.758.767.97261,100
May 21, 20248.888.998.868.888.07339,400
May 20, 20248.899.028.888.948.13223,600
May 17, 20248.958.958.858.908.09267,800
May 16, 20248.798.898.748.898.08438,200
May 15, 20248.878.958.788.797.99284,500
May 14, 20248.778.878.728.727.93418,300
May 13, 20248.938.968.608.667.87484,500
May 10, 20249.079.108.898.898.08342,600
May 9, 20248.779.098.709.038.21580,700
May 8, 20248.448.798.318.777.97417,100
May 7, 20248.508.598.468.477.70367,800
May 6, 20248.468.518.368.487.71475,300
May 3, 20248.418.498.358.407.64356,300
May 2, 20248.218.348.178.337.57271,300
May 1, 20248.158.308.108.127.38765,700
Apr 30, 20248.218.238.118.117.37460,400

Related Tickers

HR Healthcare Realty Trust Incorporated
15.38
-1.60%
 
CHCT Community Healthcare Trust Incorporated
16.26
+1.56%
 
UHT Universal Health Realty Income Trust
38.38
-0.54%
 
SBRA Sabra Health Care REIT, Inc.
17.51
+0.06%
 
LTC LTC Properties, Inc.
35.54
+0.17%
 
DOC Healthpeak Properties, Inc.
17.76
+0.06%
 
CTRE CareTrust REIT, Inc.
28.79
+1.48%
 
OHI Omega Healthcare Investors, Inc.
38.23
+0.58%
 
MPW Medical Properties Trust, Inc.
5.49
-0.18%
 
SILA Sila Realty Trust, Inc.
25.64
-1.38%