Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Global Medical REIT Inc. (GMRE-PA)

Compare
25.08
0.00
(0.00%)
At close: March 6 at 3:54:58 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202525.0825.0825.0825.0825.08-
Mar 6, 202525.0525.0825.0025.0825.083,246
Mar 5, 202525.1925.2525.0425.0925.095,744
Mar 4, 202525.2525.3525.0325.0825.085,363
Mar 3, 202525.1425.1525.0825.1425.142,683
Feb 28, 202525.1125.1125.0225.0425.043,420
Feb 27, 202525.1125.1525.1125.1425.14615
Feb 26, 202525.1925.1925.0225.1425.143,538
Feb 25, 202525.0825.3925.0825.2125.211,220
Feb 24, 202525.1025.1124.9725.0525.055,569
Feb 21, 202525.0125.0124.9524.9724.972,787
Feb 20, 202525.0725.1325.0025.0325.031,384
Feb 19, 202525.1325.1325.0125.0125.013,360
Feb 18, 202525.1025.1325.1025.1325.13832
Feb 14, 202524.9925.2624.9925.1225.122,204
Feb 13, 202525.2525.2724.9525.1825.181,688
Feb 12, 202524.9925.3024.9824.9924.993,800
Feb 11, 202525.0025.2624.9825.0225.025,109
Feb 10, 202525.0525.1824.9525.0425.045,312
Feb 7, 202525.1125.1125.0025.0425.045,067
Feb 6, 202525.2725.2725.1225.2025.205,284
Feb 5, 202525.0925.2425.0725.2425.242,129
Feb 4, 202525.2225.2225.0225.0925.092,886
Feb 3, 202525.0325.2525.0325.2525.251,955
Jan 31, 202525.2825.2825.0325.0925.096,209
Jan 30, 202525.4625.4625.2925.2925.291,332
Jan 29, 202525.2125.2125.2125.2125.21-
Jan 28, 202525.1225.2125.1225.2125.21300
Jan 27, 202525.0225.4825.0025.1125.116,416
Jan 24, 202525.2725.3725.0725.0725.074,352
Jan 23, 202525.2525.2725.2525.2725.27749
Jan 22, 202525.2525.5325.1525.3425.346,163
Jan 21, 202525.1025.2525.0025.1925.1913,017
Jan 17, 202525.2125.2325.0025.1225.124,737
Jan 16, 202525.2725.2725.2725.2725.27-
Jan 15, 2025 0.47 Dividend
Jan 15, 202525.1725.3824.9825.2725.2718,676
Jan 14, 202525.5325.5325.2825.4424.9810,541
Jan 13, 202525.3525.5525.3525.5525.085,207
Jan 10, 202525.2525.3725.2025.3324.866,132
Jan 8, 202525.2525.2625.1425.2024.7420,075
Jan 7, 202525.3725.3725.3725.3724.91694
Jan 6, 202525.1825.4325.1225.4324.966,526
Jan 3, 202525.3625.3625.0825.2724.802,238
Jan 2, 202525.0725.4425.0025.4424.977,208
Dec 31, 202425.0825.4424.9925.4424.976,249
Dec 30, 202425.2125.3525.1025.1624.703,361
Dec 27, 202425.1125.3525.1125.3124.8412,717
Dec 26, 202424.9825.1524.9825.0724.613,046
Dec 24, 202424.9025.3824.8725.3824.918,974
Dec 23, 202424.5624.9924.5624.9924.533,548
Dec 20, 202424.7824.8524.7624.8524.397,589
Dec 19, 202424.6424.7824.6024.6024.153,240
Dec 18, 202424.7024.8924.7024.8324.371,919
Dec 17, 202425.0925.0924.7324.7324.274,979
Dec 16, 202424.8024.9124.8024.8524.391,307
Dec 13, 202424.9525.0124.5024.9924.5320,954
Dec 12, 202425.2425.2424.6724.9924.539,989
Dec 11, 202425.0525.1625.0125.1024.648,725
Dec 10, 202425.0125.1925.0125.0924.633,997
Dec 9, 202425.0625.1025.0525.0924.635,318
Dec 6, 202425.1125.2025.0725.1024.6411,174
Dec 5, 202425.0925.1925.0925.1524.696,455
Dec 4, 202425.2425.2425.1025.1724.714,610
Dec 3, 202425.2025.2025.0425.2024.743,014
Dec 2, 202425.1925.2025.1725.2024.744,686
Nov 29, 202425.2325.2525.0925.2524.783,039
Nov 27, 202425.2025.2525.1925.1924.732,763
Nov 26, 202425.2225.2225.1325.2024.743,973
Nov 25, 202425.4025.4025.1925.2924.828,016
Nov 22, 202425.2325.3625.0525.1924.734,697
Nov 21, 202425.2525.4025.2525.4024.931,881
Nov 20, 202425.5325.5325.3125.3424.871,658
Nov 19, 202425.5025.5025.1525.3524.882,627
Nov 18, 202425.2025.7525.2025.4224.952,639
Nov 15, 202425.5725.9025.3425.3424.885,929
Nov 14, 202425.8425.8425.0225.6825.211,482
Nov 13, 202425.6025.6025.1525.2224.757,630
Nov 12, 202425.2125.4525.1525.2324.778,302
Nov 11, 202425.1225.3825.1225.3524.884,034
Nov 8, 202425.0325.5025.0225.5025.03443
Nov 7, 202425.0125.6025.0125.6025.131,760
Nov 6, 202425.2025.2924.8324.9924.537,241
Nov 5, 202425.3125.4025.3125.4024.931,501
Nov 4, 202425.5525.9825.3025.3024.832,141
Nov 1, 202425.9526.2625.4125.6025.134,368
Oct 31, 202425.7526.0025.2025.5525.083,032
Oct 30, 202425.4525.5525.4525.5525.082,515
Oct 29, 202425.4025.5025.1525.5025.031,474
Oct 28, 202425.3525.4125.3525.4124.944,170
Oct 25, 202425.2525.3825.2025.3824.913,949
Oct 24, 202425.3525.3625.0925.2824.817,528
Oct 23, 202425.0225.3325.0225.2524.792,572
Oct 22, 202425.3625.4025.2825.4024.937,370
Oct 21, 202425.2025.3625.0525.3624.89856
Oct 18, 202425.3625.4225.2425.2424.784,191
Oct 17, 202425.1425.2525.1425.2224.766,659
Oct 16, 202425.3025.5225.0425.2224.7614,916
Oct 15, 2024 0.47 Dividend
Oct 15, 202425.3325.5325.2825.5325.0610,676
Oct 14, 202425.8126.0025.6025.8024.865,353
Oct 11, 202425.3925.5225.3925.5224.591,144
Oct 10, 202425.7625.7625.4225.5924.668,275
Oct 9, 202425.7825.7825.4225.4224.501,797
Oct 8, 202425.7325.7525.4525.6524.727,578
Oct 7, 202425.6225.7425.2225.6924.7611,205
Oct 4, 202425.3925.9025.3925.6224.693,983
Oct 3, 202425.3825.6325.3825.6324.707,537
Oct 2, 202425.5225.6625.3725.5724.648,290
Oct 1, 202425.3325.4025.3025.3824.464,855
Sep 30, 202425.2825.5025.2825.3324.414,665
Sep 27, 202425.3025.5425.2525.4224.508,949
Sep 26, 202425.3925.5425.3425.5424.6132,132
Sep 25, 202425.2925.5425.2925.4424.525,919
Sep 24, 202425.4225.5725.2725.5724.6436,114
Sep 23, 202425.6025.6125.4125.4424.5235,953
Sep 20, 202425.6325.8625.6125.6924.761,510
Sep 19, 202425.6425.9025.5525.7524.821,398
Sep 18, 202425.7625.8025.5825.5824.652,355
Sep 17, 202425.6025.9225.5825.9024.969,390
Sep 16, 202425.5725.8325.5725.8124.872,613
Sep 13, 202425.6325.9125.5725.5724.643,760
Sep 12, 202425.7625.7625.4125.5524.621,991
Sep 11, 202425.2025.6625.1725.6624.7311,832
Sep 10, 202425.1725.4025.1725.3024.385,099
Sep 9, 202425.2625.4425.1225.1724.2613,008
Sep 6, 202425.5025.5225.5025.5224.59378
Sep 5, 202425.3425.6525.3425.6024.684,135
Sep 4, 202425.4025.4225.3025.3424.429,065
Sep 3, 202425.6525.6525.4025.4424.524,552
Aug 30, 202425.7025.8025.6525.6524.723,895
Aug 29, 202425.5525.7625.5425.7024.773,068
Aug 28, 202425.8026.0025.6525.8424.905,390
Aug 27, 202425.3626.0025.3125.9925.058,363
Aug 26, 202425.3925.4825.3425.3824.463,064
Aug 23, 202425.3025.4925.2925.2924.372,274
Aug 22, 202425.4025.5025.3525.4324.516,595
Aug 21, 202425.1925.2825.1125.1224.212,864
Aug 20, 202425.1125.2525.1125.1824.272,378
Aug 19, 202425.0025.2025.0025.0524.143,156
Aug 16, 202425.0825.0825.0825.0824.17-
Aug 15, 202424.9625.1724.9625.0824.174,277
Aug 14, 202425.0025.3525.0025.1024.194,783
Aug 13, 202425.2025.3024.9324.9724.069,539
Aug 12, 202425.1025.1824.8125.1324.227,431
Aug 9, 202425.3025.3024.8525.1124.202,740
Aug 8, 202424.9225.3524.9225.3224.407,711
Aug 7, 202424.9025.1624.8125.1024.1910,824
Aug 6, 202424.7024.8024.7024.7023.803,884
Aug 5, 202424.6724.8124.4924.7123.817,009
Aug 2, 202424.4824.6024.4724.6023.716,340
Aug 1, 202424.6924.8424.5124.8423.945,406
Jul 31, 202424.7024.7224.5124.6223.738,021
Jul 30, 202424.5624.6924.5524.6323.733,596
Jul 29, 202424.5024.5524.4024.4623.572,548
Jul 26, 202424.5724.5724.4024.4023.524,009
Jul 25, 202424.5724.7224.4524.7223.824,031
Jul 24, 202424.5024.5224.4224.4923.614,486
Jul 23, 202424.5224.6324.5024.5623.674,857
Jul 22, 202424.6624.6824.3824.5223.6310,266
Jul 19, 202424.4824.6424.4524.5523.666,593
Jul 18, 202424.6624.6624.4324.4723.585,623
Jul 17, 202424.6724.7824.6024.6923.794,600
Jul 16, 202424.5725.0624.5724.7823.884,163
Jul 15, 2024 0.47 Dividend
Jul 15, 202424.9025.1324.5524.7223.8210,814
Jul 12, 202425.2025.2625.0925.2523.889,005
Jul 11, 202425.1525.2425.1325.2423.873,725
Jul 10, 202425.1525.1525.1225.1423.78810
Jul 9, 202425.0525.1525.0025.0123.663,787
Jul 8, 202425.1025.1025.0325.1023.744,440
Jul 5, 202425.1125.1125.0125.0923.732,532
Jul 3, 202424.9425.1124.9025.0023.654,166
Jul 2, 202425.1425.1424.7524.8723.525,598
Jul 1, 202425.0525.0524.8024.8523.505,290
Jun 28, 202425.0125.0224.7225.0223.674,877
Jun 27, 202424.7825.1024.7825.0023.656,943
Jun 26, 202424.6224.8724.6124.7823.443,639
Jun 25, 202424.6624.6724.6324.6523.327,985
Jun 24, 202424.7524.7524.6224.7523.415,154
Jun 21, 202425.1525.1524.7324.7523.4113,068
Jun 20, 202424.8725.3924.8725.3924.021,850
Jun 18, 202424.7825.1024.6125.0023.653,710
Jun 17, 202424.6024.7524.6024.6923.351,881
Jun 14, 202424.7924.7924.4724.5923.2614,913
Jun 13, 202424.7624.7624.6224.7523.412,791
Jun 12, 202424.8424.8424.5024.6923.356,610
Jun 11, 202425.0125.1524.8024.8423.4912,212
Jun 10, 202425.2525.2825.1225.1823.826,485
Jun 7, 202425.1425.1425.1425.1423.78213
Jun 6, 202424.8325.4024.8325.4024.022,701
Jun 5, 202424.8525.0124.8525.0023.651,698
Jun 4, 202425.2725.2724.9525.1023.743,828
Jun 3, 202425.0925.1825.0625.0723.712,450
May 31, 202425.1725.3225.1725.2023.841,081
May 30, 202425.0825.2925.0825.1523.794,034
May 29, 202425.0625.1925.0625.1323.772,835
May 28, 202425.3025.3025.1325.1323.771,311
May 24, 202425.1025.2024.9525.1223.761,260
May 23, 202424.9325.0824.8325.0023.6510,018
May 22, 202424.9724.9724.8524.8523.501,293
May 21, 202424.9024.9024.7624.9023.552,927
May 20, 202424.7524.8724.7524.8523.502,337
May 17, 202424.7424.8724.6724.8523.502,370
May 16, 202424.6624.9024.3324.7423.404,786
May 15, 202424.4524.6424.4424.6423.312,443
May 14, 202424.5624.6824.4624.6823.342,558
May 13, 202424.4524.6624.3524.4323.116,209
May 10, 202424.2824.4024.2524.2522.946,956
May 9, 202424.2824.3724.2224.3122.997,485
May 8, 202424.4524.4924.3424.4923.163,127
May 7, 202424.6924.6924.3824.5723.247,312
May 6, 202424.3824.5724.3424.5723.244,872
May 3, 202424.4824.4824.2624.4323.116,651
May 2, 202424.3524.4824.2224.4823.157,442
May 1, 202424.2624.3524.1724.3523.037,645
Apr 30, 202424.4624.4624.2024.2122.909,842
Apr 29, 202424.3424.5424.2824.3323.0115,692
Apr 26, 202424.2324.3324.2024.2022.898,412
Apr 25, 202424.4524.4524.2024.3323.012,226
Apr 24, 202424.3124.4024.3124.4023.083,086
Apr 23, 202424.3124.4724.2524.3022.987,057
Apr 22, 202424.3424.4624.2024.2022.895,932
Apr 19, 202424.4924.4924.2924.2922.971,407
Apr 18, 202424.3324.5424.3324.4523.136,174
Apr 17, 202424.7024.9524.4224.5923.258,213
Apr 16, 202424.4424.7524.4424.7123.374,327
Apr 15, 202424.6824.6824.3224.3223.004,105
Apr 12, 2024 0.47 Dividend
Apr 12, 202424.7224.8824.3624.6823.347,009
Apr 11, 202425.2925.3124.8424.8423.056,903
Apr 10, 202425.1225.3525.0125.0723.277,010
Apr 9, 202425.1825.3925.1825.3023.481,960
Apr 8, 202425.3325.3325.1825.1923.388,858
Apr 5, 202425.3325.3325.2625.3323.511,062
Apr 4, 202425.2425.4025.2225.3023.482,301
Apr 3, 202425.2525.3425.2225.2323.417,729
Apr 2, 202425.1825.2625.1825.2523.444,596
Apr 1, 202425.1325.2525.1225.2523.431,547
Mar 28, 202425.2525.2525.1025.1023.294,969
Mar 27, 202424.9925.2524.9725.1623.355,342
Mar 26, 202425.0025.0924.9524.9523.153,163
Mar 25, 202425.1525.1725.0225.0223.225,369
Mar 22, 202425.2025.2525.1525.2023.391,132
Mar 21, 202425.1025.2025.0325.2023.394,091
Mar 20, 202425.0925.2525.0325.0323.231,866
Mar 19, 202424.9225.1324.9225.1023.298,196
Mar 18, 202424.9324.9524.9324.9323.143,114
Mar 15, 202424.9124.9724.9124.9323.143,829
Mar 14, 202424.8324.9124.8324.8423.053,010
Mar 13, 202424.9524.9624.8324.8523.062,914
Mar 12, 202424.8824.9024.8524.8823.0822,761
Mar 11, 202424.8424.9624.8424.9023.114,620
Mar 8, 202424.9024.9024.7024.7522.971,002

Related Tickers

CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
 
UHT Universal Health Realty Income Trust
42.02
+2.34%
 
NHI National Health Investors, Inc.
72.92
+1.43%
 
SILA Sila Realty Trust, Inc.
25.46
+1.27%
 
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
 
SBRA Sabra Health Care REIT, Inc.
16.86
+1.75%
 
DOC Healthpeak Properties, Inc.
20.51
+1.89%
 
LTC LTC Properties, Inc.
36.09
+0.92%
 
CTRE CareTrust REIT, Inc.
25.85
+1.33%
 
VTR Ventas, Inc.
67.87
+0.27%