NYSE - Delayed Quote • USD
Global Medical REIT Inc. (GMRE-PA)
At close: May 17 at 2:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 24.74 | 24.87 | 24.67 | 24.85 | 24.85 | 2,370 |
| May 16, 2024 | 24.66 | 24.90 | 24.33 | 24.74 | 24.74 | 4,786 |
| May 15, 2024 | 24.45 | 24.64 | 24.44 | 24.64 | 24.64 | 2,443 |
| May 14, 2024 | 24.56 | 24.68 | 24.46 | 24.68 | 24.68 | 2,558 |
| May 13, 2024 | 24.45 | 24.66 | 24.35 | 24.43 | 24.43 | 6,209 |
| May 10, 2024 | 24.28 | 24.40 | 24.25 | 24.25 | 24.25 | 6,956 |
| May 9, 2024 | 24.28 | 24.37 | 24.22 | 24.31 | 24.31 | 7,485 |
| May 8, 2024 | 24.45 | 24.49 | 24.34 | 24.49 | 24.49 | 3,127 |
| May 7, 2024 | 24.69 | 24.69 | 24.38 | 24.57 | 24.57 | 7,312 |
| May 6, 2024 | 24.38 | 24.57 | 24.34 | 24.57 | 24.57 | 4,872 |
| May 3, 2024 | 24.48 | 24.48 | 24.26 | 24.43 | 24.43 | 6,651 |
| May 2, 2024 | 24.35 | 24.48 | 24.22 | 24.48 | 24.48 | 7,442 |
| May 1, 2024 | 24.26 | 24.35 | 24.17 | 24.35 | 24.35 | 7,645 |
| Apr 30, 2024 | 24.46 | 24.46 | 24.20 | 24.21 | 24.21 | 9,842 |
| Apr 29, 2024 | 24.34 | 24.54 | 24.28 | 24.33 | 24.33 | 15,692 |
| Apr 26, 2024 | 24.23 | 24.33 | 24.20 | 24.20 | 24.20 | 8,412 |
| Apr 25, 2024 | 24.45 | 24.45 | 24.20 | 24.33 | 24.33 | 2,226 |
| Apr 24, 2024 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | 3,086 |
| Apr 23, 2024 | 24.31 | 24.47 | 24.25 | 24.30 | 24.30 | 7,057 |
| Apr 22, 2024 | 24.34 | 24.46 | 24.20 | 24.20 | 24.20 | 5,932 |
| Apr 19, 2024 | 24.49 | 24.49 | 24.29 | 24.29 | 24.29 | 1,407 |
| Apr 18, 2024 | 24.33 | 24.54 | 24.33 | 24.45 | 24.45 | 6,174 |
| Apr 17, 2024 | 24.70 | 24.95 | 24.42 | 24.59 | 24.59 | 8,213 |
| Apr 16, 2024 | 24.44 | 24.75 | 24.44 | 24.71 | 24.71 | 4,327 |
| Apr 15, 2024 | 24.68 | 24.68 | 24.32 | 24.32 | 24.32 | 4,105 |
| Apr 12, 2024 | 0.47 Dividend | |||||
| Apr 12, 2024 | 24.72 | 24.88 | 24.36 | 24.68 | 24.68 | 7,009 |
| Apr 11, 2024 | 25.29 | 25.31 | 24.84 | 24.84 | 24.37 | 6,903 |
| Apr 10, 2024 | 25.12 | 25.35 | 25.01 | 25.07 | 24.60 | 7,010 |
| Apr 9, 2024 | 25.18 | 25.39 | 25.18 | 25.30 | 24.82 | 1,960 |
| Apr 8, 2024 | 25.33 | 25.33 | 25.18 | 25.19 | 24.71 | 8,858 |
| Apr 5, 2024 | 25.33 | 25.33 | 25.26 | 25.33 | 24.85 | 1,062 |
| Apr 4, 2024 | 25.24 | 25.40 | 25.22 | 25.30 | 24.82 | 2,301 |
| Apr 3, 2024 | 25.25 | 25.34 | 25.22 | 25.23 | 24.75 | 7,729 |
| Apr 2, 2024 | 25.18 | 25.26 | 25.18 | 25.25 | 24.78 | 4,596 |
| Apr 1, 2024 | 25.13 | 25.25 | 25.12 | 25.25 | 24.77 | 1,547 |
| Mar 28, 2024 | 25.25 | 25.25 | 25.10 | 25.10 | 24.63 | 4,969 |
| Mar 27, 2024 | 24.99 | 25.25 | 24.97 | 25.16 | 24.69 | 5,342 |
| Mar 26, 2024 | 25.00 | 25.09 | 24.95 | 24.95 | 24.48 | 3,163 |
| Mar 25, 2024 | 25.15 | 25.17 | 25.02 | 25.02 | 24.55 | 5,369 |
| Mar 22, 2024 | 25.20 | 25.25 | 25.15 | 25.20 | 24.72 | 1,132 |
| Mar 21, 2024 | 25.10 | 25.20 | 25.03 | 25.20 | 24.72 | 4,091 |
| Mar 20, 2024 | 25.09 | 25.25 | 25.03 | 25.03 | 24.56 | 1,866 |
| Mar 19, 2024 | 24.92 | 25.13 | 24.92 | 25.10 | 24.63 | 8,196 |
| Mar 18, 2024 | 24.93 | 24.95 | 24.93 | 24.93 | 24.46 | 3,114 |
| Mar 15, 2024 | 24.91 | 24.97 | 24.91 | 24.93 | 24.46 | 3,829 |
| Mar 14, 2024 | 24.83 | 24.91 | 24.83 | 24.84 | 24.37 | 3,010 |
| Mar 13, 2024 | 24.95 | 24.96 | 24.83 | 24.85 | 24.38 | 2,914 |
| Mar 12, 2024 | 24.88 | 24.90 | 24.85 | 24.88 | 24.41 | 22,761 |
| Mar 11, 2024 | 24.84 | 24.96 | 24.84 | 24.90 | 24.43 | 4,620 |
| Mar 8, 2024 | 24.90 | 24.90 | 24.70 | 24.75 | 24.28 | 1,002 |
| Mar 7, 2024 | 24.67 | 24.92 | 24.62 | 24.86 | 24.39 | 6,310 |
| Mar 6, 2024 | 24.74 | 24.74 | 24.68 | 24.68 | 24.21 | 1,365 |
| Mar 5, 2024 | 24.67 | 24.70 | 24.55 | 24.59 | 24.12 | 12,694 |
| Mar 4, 2024 | 24.92 | 24.92 | 24.74 | 24.82 | 24.35 | 1,316 |
| Mar 1, 2024 | 24.85 | 24.92 | 24.77 | 24.80 | 24.33 | 4,895 |
| Feb 29, 2024 | 24.78 | 24.91 | 24.78 | 24.80 | 24.33 | 3,791 |
| Feb 28, 2024 | 24.78 | 24.99 | 24.78 | 24.98 | 24.51 | 7,540 |
| Feb 27, 2024 | 24.91 | 24.95 | 24.77 | 24.89 | 24.42 | 6,118 |
| Feb 26, 2024 | 24.89 | 24.95 | 24.80 | 24.90 | 24.43 | 4,290 |
| Feb 23, 2024 | 24.80 | 25.00 | 24.77 | 25.00 | 24.53 | 2,799 |
| Feb 22, 2024 | 24.86 | 24.88 | 24.80 | 24.80 | 24.33 | 2,647 |
| Feb 21, 2024 | 24.98 | 24.98 | 24.80 | 24.85 | 24.38 | 10,578 |
| Feb 20, 2024 | 24.91 | 24.98 | 24.85 | 24.97 | 24.50 | 4,855 |
| Feb 16, 2024 | 24.72 | 24.91 | 24.72 | 24.91 | 24.44 | 3,503 |
| Feb 15, 2024 | 24.90 | 24.98 | 24.73 | 24.91 | 24.44 | 6,182 |
| Feb 14, 2024 | 24.88 | 25.00 | 24.71 | 24.71 | 24.24 | 5,792 |
| Feb 13, 2024 | 24.81 | 24.81 | 24.57 | 24.74 | 24.27 | 7,757 |
| Feb 12, 2024 | 25.00 | 25.00 | 24.76 | 24.90 | 24.43 | 5,548 |
| Feb 9, 2024 | 24.71 | 24.97 | 24.71 | 24.95 | 24.48 | 6,048 |
| Feb 8, 2024 | 24.94 | 24.94 | 24.60 | 24.71 | 24.24 | 11,310 |
| Feb 7, 2024 | 24.55 | 24.65 | 24.54 | 24.56 | 24.10 | 14,104 |
| Feb 6, 2024 | 24.98 | 24.98 | 24.62 | 24.62 | 24.16 | 5,711 |
| Feb 5, 2024 | 24.75 | 24.83 | 24.55 | 24.75 | 24.28 | 9,771 |
| Feb 2, 2024 | 24.83 | 24.91 | 24.75 | 24.91 | 24.44 | 9,797 |
| Feb 1, 2024 | 24.70 | 24.80 | 24.70 | 24.75 | 24.28 | 2,312 |
| Jan 31, 2024 | 24.84 | 24.93 | 24.70 | 24.70 | 24.23 | 7,263 |
| Jan 30, 2024 | 24.80 | 25.00 | 24.72 | 24.72 | 24.25 | 7,637 |
| Jan 29, 2024 | 24.81 | 24.82 | 24.57 | 24.80 | 24.33 | 10,523 |
| Jan 26, 2024 | 24.94 | 24.95 | 24.71 | 24.95 | 24.48 | 5,114 |
| Jan 25, 2024 | 24.45 | 24.57 | 24.37 | 24.55 | 24.09 | 15,237 |
| Jan 24, 2024 | 24.72 | 24.78 | 24.38 | 24.45 | 23.99 | 18,788 |
| Jan 23, 2024 | 24.70 | 24.74 | 24.48 | 24.72 | 24.25 | 10,171 |
| Jan 22, 2024 | 25.01 | 25.01 | 24.67 | 24.70 | 24.24 | 14,362 |
| Jan 19, 2024 | 24.87 | 24.92 | 24.80 | 24.80 | 24.33 | 12,020 |
| Jan 18, 2024 | 25.02 | 25.05 | 24.91 | 24.91 | 24.44 | 6,093 |
| Jan 17, 2024 | 25.19 | 25.19 | 24.98 | 24.98 | 24.51 | 3,497 |
| Jan 16, 2024 | 25.20 | 25.20 | 25.08 | 25.12 | 24.65 | 9,170 |
| Jan 12, 2024 | 25.16 | 25.40 | 25.10 | 25.21 | 24.74 | 6,371 |
| Jan 11, 2024 | 0.47 Dividend | |||||
| Jan 11, 2024 | 25.52 | 25.52 | 25.01 | 25.16 | 24.69 | 14,184 |
| Jan 10, 2024 | 25.60 | 25.72 | 25.57 | 25.70 | 24.76 | 4,810 |
| Jan 9, 2024 | 25.42 | 25.50 | 25.41 | 25.48 | 24.54 | 3,201 |
| Jan 8, 2024 | 25.51 | 25.67 | 25.41 | 25.60 | 24.66 | 8,154 |
| Jan 5, 2024 | 25.52 | 25.72 | 25.50 | 25.51 | 24.57 | 3,874 |
| Jan 4, 2024 | 25.38 | 25.52 | 25.38 | 25.52 | 24.58 | 3,053 |
| Jan 3, 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 24.51 | 5,527 |
| Jan 2, 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 24.54 | 3,803 |
| Dec 29, 2023 | 25.40 | 25.50 | 25.30 | 25.49 | 24.55 | 9,329 |
| Dec 28, 2023 | 25.30 | 25.37 | 25.30 | 25.37 | 24.44 | 6,742 |
| Dec 27, 2023 | 25.20 | 25.30 | 25.20 | 25.26 | 24.33 | 3,823 |
| Dec 26, 2023 | 25.20 | 25.20 | 24.92 | 25.16 | 24.23 | 15,859 |
| Dec 22, 2023 | 24.65 | 25.24 | 24.64 | 25.20 | 24.27 | 5,493 |
| Dec 21, 2023 | 25.02 | 25.02 | 24.77 | 25.01 | 24.09 | 14,654 |
| Dec 20, 2023 | 25.18 | 25.18 | 25.05 | 25.05 | 24.13 | 6,928 |
| Dec 19, 2023 | 25.17 | 25.36 | 25.17 | 25.20 | 24.27 | 4,095 |
| Dec 18, 2023 | 25.31 | 25.32 | 25.01 | 25.16 | 24.23 | 10,225 |
| Dec 15, 2023 | 25.43 | 25.44 | 25.15 | 25.44 | 24.50 | 11,757 |
| Dec 14, 2023 | 25.30 | 25.50 | 25.20 | 25.31 | 24.38 | 7,076 |
| Dec 13, 2023 | 25.15 | 25.24 | 25.05 | 25.24 | 24.31 | 1,633 |
| Dec 12, 2023 | 25.11 | 25.14 | 25.00 | 25.00 | 24.08 | 10,306 |
| Dec 11, 2023 | 24.98 | 25.03 | 24.90 | 25.00 | 24.08 | 10,088 |
| Dec 8, 2023 | 24.82 | 25.22 | 24.82 | 24.92 | 24.00 | 12,287 |
| Dec 7, 2023 | 24.98 | 25.13 | 24.97 | 25.01 | 24.09 | 11,529 |
| Dec 6, 2023 | 24.80 | 24.98 | 24.78 | 24.98 | 24.06 | 4,020 |
| Dec 5, 2023 | 24.76 | 25.00 | 24.76 | 24.94 | 24.02 | 3,788 |
| Dec 4, 2023 | 24.49 | 24.85 | 24.49 | 24.78 | 23.87 | 6,537 |
| Dec 1, 2023 | 24.30 | 24.49 | 24.30 | 24.45 | 23.55 | 5,560 |
| Nov 30, 2023 | 24.03 | 24.35 | 24.03 | 24.25 | 23.36 | 13,149 |
| Nov 29, 2023 | 24.30 | 24.32 | 24.24 | 24.24 | 23.35 | 3,419 |
| Nov 28, 2023 | 23.83 | 24.29 | 23.83 | 24.27 | 23.38 | 5,367 |
| Nov 27, 2023 | 23.90 | 23.95 | 23.89 | 23.93 | 23.05 | 4,395 |
| Nov 24, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.13 | 212 |
| Nov 22, 2023 | 24.09 | 24.11 | 23.93 | 23.95 | 23.07 | 5,434 |
| Nov 21, 2023 | 23.89 | 23.98 | 23.89 | 23.93 | 23.05 | 2,570 |
| Nov 20, 2023 | 23.95 | 23.95 | 23.70 | 23.70 | 22.83 | 3,240 |
| Nov 17, 2023 | 23.98 | 24.06 | 23.85 | 23.95 | 23.07 | 10,239 |
| Nov 16, 2023 | 24.26 | 24.31 | 23.55 | 24.00 | 23.12 | 2,281 |
| Nov 15, 2023 | 24.12 | 24.30 | 24.10 | 24.10 | 23.21 | 3,746 |
| Nov 14, 2023 | 24.00 | 24.33 | 23.99 | 24.33 | 23.44 | 13,161 |
| Nov 13, 2023 | 24.09 | 24.37 | 24.09 | 24.24 | 23.34 | 4,856 |
| Nov 10, 2023 | 24.07 | 24.07 | 23.57 | 23.96 | 23.08 | 11,852 |
| Nov 9, 2023 | 24.11 | 24.30 | 24.02 | 24.20 | 23.31 | 3,210 |
| Nov 8, 2023 | 24.10 | 24.10 | 23.81 | 23.98 | 23.10 | 9,836 |
| Nov 7, 2023 | 24.36 | 24.38 | 23.86 | 23.86 | 22.98 | 4,860 |
| Nov 6, 2023 | 24.20 | 24.34 | 24.18 | 24.21 | 23.32 | 3,767 |
| Nov 3, 2023 | 24.00 | 24.25 | 24.00 | 24.16 | 23.27 | 2,942 |
| Nov 2, 2023 | 23.51 | 23.80 | 23.40 | 23.75 | 22.88 | 8,557 |
| Nov 1, 2023 | 23.73 | 23.73 | 23.32 | 23.46 | 22.60 | 12,017 |
| Oct 31, 2023 | 23.89 | 23.93 | 23.63 | 23.73 | 22.86 | 3,880 |
| Oct 30, 2023 | 23.91 | 23.94 | 23.66 | 23.70 | 22.83 | 7,355 |
| Oct 27, 2023 | 24.20 | 24.36 | 23.90 | 23.90 | 23.02 | 3,626 |
| Oct 26, 2023 | 23.95 | 24.33 | 23.95 | 24.33 | 23.44 | 2,001 |
| Oct 25, 2023 | 24.10 | 24.27 | 23.90 | 23.90 | 23.02 | 5,115 |
| Oct 24, 2023 | 24.25 | 24.48 | 24.02 | 24.02 | 23.14 | 1,949 |
| Oct 23, 2023 | 24.35 | 24.41 | 24.34 | 24.35 | 23.45 | 1,083 |
| Oct 20, 2023 | 24.32 | 24.36 | 24.21 | 24.22 | 23.33 | 1,629 |
| Oct 19, 2023 | 24.41 | 24.46 | 24.21 | 24.46 | 23.56 | 2,576 |
| Oct 18, 2023 | 24.15 | 24.34 | 24.10 | 24.18 | 23.29 | 6,310 |
| Oct 17, 2023 | 23.94 | 24.35 | 23.94 | 24.22 | 23.33 | 1,846 |
| Oct 16, 2023 | 24.34 | 24.44 | 23.80 | 24.32 | 23.42 | 12,645 |
| Oct 13, 2023 | 24.64 | 24.74 | 24.12 | 24.19 | 23.30 | 10,013 |
| Oct 12, 2023 | 0.47 Dividend | |||||
| Oct 12, 2023 | 25.00 | 25.22 | 24.75 | 24.90 | 23.98 | 17,280 |
| Oct 11, 2023 | 24.78 | 25.22 | 24.77 | 25.12 | 23.75 | 9,067 |
| Oct 10, 2023 | 25.00 | 25.10 | 24.76 | 24.77 | 23.41 | 8,322 |
| Oct 9, 2023 | 24.88 | 25.21 | 24.76 | 25.21 | 23.83 | 5,584 |
| Oct 6, 2023 | 24.92 | 25.00 | 24.85 | 24.89 | 23.53 | 5,635 |
| Oct 5, 2023 | 25.07 | 25.10 | 24.81 | 24.92 | 23.56 | 5,332 |
| Oct 4, 2023 | 24.65 | 25.01 | 24.62 | 25.01 | 23.64 | 4,434 |
| Oct 3, 2023 | 25.29 | 25.29 | 24.62 | 24.69 | 23.34 | 11,068 |
| Oct 2, 2023 | 25.19 | 25.34 | 25.19 | 25.21 | 23.83 | 6,032 |
| Sep 29, 2023 | 25.15 | 25.25 | 25.15 | 25.25 | 23.87 | 477 |
| Sep 28, 2023 | 24.80 | 25.20 | 24.80 | 25.15 | 23.77 | 3,415 |
| Sep 27, 2023 | 25.00 | 25.01 | 24.84 | 24.98 | 23.61 | 17,717 |
| Sep 26, 2023 | 25.00 | 25.19 | 25.00 | 25.00 | 23.63 | 2,816 |
| Sep 25, 2023 | 25.10 | 25.10 | 24.93 | 24.98 | 23.61 | 12,438 |
| Sep 22, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 23.77 | 2,745 |
| Sep 21, 2023 | 25.14 | 25.27 | 25.07 | 25.15 | 23.77 | 9,219 |
| Sep 20, 2023 | 25.47 | 25.47 | 25.20 | 25.21 | 23.83 | 4,453 |
| Sep 19, 2023 | 25.15 | 25.30 | 25.15 | 25.30 | 23.92 | 1,399 |
| Sep 18, 2023 | 25.12 | 25.15 | 25.11 | 25.15 | 23.77 | 2,620 |
| Sep 15, 2023 | 25.14 | 25.22 | 25.10 | 25.17 | 23.79 | 2,805 |
| Sep 14, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 23.75 | - |
| Sep 13, 2023 | 25.02 | 25.30 | 25.02 | 25.13 | 23.75 | 2,950 |
| Sep 12, 2023 | 25.00 | 25.28 | 25.00 | 25.09 | 23.72 | 1,973 |
| Sep 11, 2023 | 24.94 | 25.08 | 24.79 | 24.79 | 23.43 | 3,516 |
| Sep 8, 2023 | 24.94 | 25.42 | 24.94 | 24.94 | 23.57 | 2,130 |
| Sep 7, 2023 | 24.73 | 24.95 | 24.73 | 24.94 | 23.57 | 4,926 |
| Sep 6, 2023 | 24.91 | 24.91 | 24.73 | 24.80 | 23.44 | 1,964 |
| Sep 5, 2023 | 24.79 | 25.00 | 24.79 | 24.95 | 23.58 | 3,072 |
| Sep 1, 2023 | 24.76 | 24.80 | 24.75 | 24.75 | 23.40 | 4,488 |
| Aug 31, 2023 | 24.62 | 24.82 | 24.62 | 24.82 | 23.46 | 1,655 |
| Aug 30, 2023 | 24.60 | 24.84 | 24.57 | 24.84 | 23.48 | 4,146 |
| Aug 29, 2023 | 24.81 | 24.81 | 24.45 | 24.48 | 23.14 | 14,264 |
| Aug 28, 2023 | 24.84 | 24.95 | 24.65 | 24.65 | 23.30 | 25,220 |
| Aug 25, 2023 | 24.60 | 24.65 | 24.59 | 24.63 | 23.28 | 6,564 |
| Aug 24, 2023 | 24.60 | 24.83 | 24.60 | 24.60 | 23.25 | 5,053 |
| Aug 23, 2023 | 24.65 | 24.65 | 24.29 | 24.57 | 23.23 | 4,232 |
| Aug 22, 2023 | 24.63 | 24.63 | 24.53 | 24.58 | 23.23 | 1,932 |
| Aug 21, 2023 | 24.55 | 24.57 | 24.50 | 24.55 | 23.21 | 5,890 |
| Aug 18, 2023 | 24.55 | 24.64 | 24.55 | 24.55 | 23.21 | 824 |
| Aug 17, 2023 | 24.58 | 24.58 | 24.40 | 24.47 | 23.13 | 7,566 |
| Aug 16, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 23.48 | 332 |
| Aug 15, 2023 | 24.61 | 24.70 | 24.61 | 24.69 | 23.34 | 1,034 |
| Aug 14, 2023 | 24.63 | 24.92 | 24.34 | 24.54 | 23.20 | 9,372 |
| Aug 11, 2023 | 24.74 | 24.84 | 24.63 | 24.63 | 23.28 | 3,677 |
| Aug 10, 2023 | 24.75 | 24.81 | 24.62 | 24.62 | 23.27 | 7,049 |
| Aug 9, 2023 | 24.76 | 24.89 | 24.73 | 24.75 | 23.40 | 7,975 |
| Aug 8, 2023 | 24.89 | 24.89 | 24.73 | 24.73 | 23.38 | 3,885 |
| Aug 7, 2023 | 24.75 | 24.95 | 24.62 | 24.95 | 23.58 | 11,207 |
| Aug 4, 2023 | 24.77 | 24.82 | 24.70 | 24.82 | 23.46 | 5,049 |
| Aug 3, 2023 | 24.74 | 24.79 | 24.58 | 24.74 | 23.39 | 4,905 |
| Aug 2, 2023 | 24.75 | 24.77 | 24.60 | 24.75 | 23.40 | 4,843 |
| Aug 1, 2023 | 24.66 | 24.74 | 24.62 | 24.74 | 23.39 | 11,880 |
| Jul 31, 2023 | 24.94 | 24.94 | 24.65 | 24.77 | 23.41 | 16,559 |
| Jul 28, 2023 | 25.08 | 25.08 | 24.87 | 24.87 | 23.51 | 1,334 |
| Jul 27, 2023 | 25.05 | 25.19 | 24.95 | 25.03 | 23.66 | 5,003 |
| Jul 26, 2023 | 24.97 | 25.00 | 24.82 | 24.94 | 23.57 | 12,970 |
| Jul 25, 2023 | 25.00 | 25.10 | 24.87 | 24.90 | 23.54 | 5,687 |
| Jul 24, 2023 | 24.97 | 25.11 | 24.97 | 25.05 | 23.68 | 1,583 |
| Jul 21, 2023 | 25.08 | 25.08 | 24.85 | 24.93 | 23.57 | 7,279 |
| Jul 20, 2023 | 25.10 | 25.13 | 24.92 | 24.94 | 23.57 | 1,653 |
| Jul 19, 2023 | 24.91 | 25.50 | 24.91 | 25.17 | 23.79 | 29,300 |
| Jul 18, 2023 | 24.85 | 24.93 | 24.72 | 24.93 | 23.57 | 26,339 |
| Jul 17, 2023 | 24.91 | 24.97 | 24.79 | 24.83 | 23.48 | 12,266 |
| Jul 14, 2023 | 25.00 | 25.00 | 24.90 | 24.92 | 23.56 | 8,702 |
| Jul 13, 2023 | 0.47 Dividend | |||||
| Jul 13, 2023 | 25.00 | 25.40 | 24.90 | 25.03 | 23.66 | 19,363 |
| Jul 12, 2023 | 25.21 | 25.40 | 25.19 | 25.35 | 23.52 | 12,946 |
| Jul 11, 2023 | 25.26 | 25.26 | 25.13 | 25.16 | 23.34 | 10,345 |
| Jul 10, 2023 | 25.17 | 25.40 | 25.10 | 25.12 | 23.31 | 2,165 |
| Jul 7, 2023 | 25.05 | 25.22 | 25.02 | 25.05 | 23.24 | 6,480 |
| Jul 6, 2023 | 25.08 | 25.09 | 25.02 | 25.05 | 23.24 | 8,219 |
| Jul 5, 2023 | 25.03 | 25.17 | 25.02 | 25.09 | 23.28 | 9,772 |
| Jul 3, 2023 | 25.05 | 25.11 | 25.00 | 25.11 | 23.30 | 4,830 |
| Jun 30, 2023 | 25.07 | 25.40 | 25.04 | 25.17 | 23.35 | 3,732 |
| Jun 29, 2023 | 24.98 | 25.13 | 24.98 | 25.12 | 23.31 | 3,868 |
| Jun 28, 2023 | 25.33 | 25.33 | 25.04 | 25.14 | 23.32 | 2,409 |
| Jun 27, 2023 | 25.11 | 25.49 | 25.05 | 25.27 | 23.45 | 5,669 |
| Jun 26, 2023 | 25.05 | 25.10 | 24.95 | 25.00 | 23.19 | 3,820 |
| Jun 23, 2023 | 24.99 | 25.03 | 24.87 | 24.95 | 23.15 | 5,762 |
| Jun 22, 2023 | 25.01 | 25.21 | 24.86 | 24.99 | 23.19 | 2,291 |
| Jun 21, 2023 | 24.92 | 25.02 | 24.80 | 25.01 | 23.21 | 14,971 |
| Jun 20, 2023 | 24.90 | 24.96 | 24.84 | 24.91 | 23.11 | 12,452 |
| Jun 16, 2023 | 24.96 | 25.10 | 24.92 | 24.92 | 23.12 | 5,603 |
| Jun 15, 2023 | 25.01 | 25.01 | 24.85 | 24.92 | 23.12 | 17,047 |
| Jun 14, 2023 | 25.14 | 25.18 | 24.96 | 25.01 | 23.20 | 3,204 |
| Jun 13, 2023 | 24.90 | 25.15 | 24.90 | 25.06 | 23.25 | 9,873 |
| Jun 12, 2023 | 25.00 | 25.15 | 25.00 | 25.06 | 23.25 | 2,221 |
| Jun 9, 2023 | 25.19 | 25.27 | 24.98 | 25.02 | 23.21 | 3,646 |
| Jun 8, 2023 | 25.14 | 25.17 | 25.14 | 25.17 | 23.36 | 627 |
| Jun 7, 2023 | 25.03 | 25.14 | 25.01 | 25.14 | 23.32 | 2,540 |
| Jun 6, 2023 | 25.03 | 25.03 | 24.96 | 24.96 | 23.16 | 913 |
| Jun 5, 2023 | 25.05 | 25.05 | 24.90 | 24.90 | 23.10 | 6,524 |
| Jun 2, 2023 | 24.99 | 25.06 | 24.99 | 25.06 | 23.25 | 949 |
| Jun 1, 2023 | 25.00 | 25.00 | 24.95 | 24.96 | 23.16 | 7,248 |
| May 31, 2023 | 24.95 | 25.08 | 24.95 | 25.03 | 23.22 | 3,373 |
| May 30, 2023 | 25.01 | 25.05 | 24.92 | 24.95 | 23.15 | 7,802 |
| May 26, 2023 | 24.84 | 25.00 | 24.84 | 24.91 | 23.11 | 7,179 |
| May 25, 2023 | 24.97 | 25.08 | 24.97 | 24.98 | 23.18 | 8,126 |
| May 24, 2023 | 24.95 | 24.98 | 24.90 | 24.95 | 23.15 | 5,139 |
| May 23, 2023 | 25.06 | 25.06 | 25.00 | 25.00 | 23.19 | 941 |
| May 22, 2023 | 24.96 | 25.16 | 24.92 | 25.00 | 23.19 | 5,930 |
| May 19, 2023 | 25.09 | 25.30 | 24.92 | 25.11 | 23.30 | 12,015 |
| May 18, 2023 | 24.96 | 25.31 | 24.96 | 25.10 | 23.29 | 15,368 |
Related Tickers
UHT Universal Health Realty Income Trust
37.32
-0.85%
CHCT Community Healthcare Trust Incorporated
24.19
+0.58%
CTRE CareTrust REIT, Inc.
25.08
+0.84%
AHR American Healthcare REIT, Inc.
14.50
+1.19%
HTIA Healthcare Trust, Inc.
14.46
+0.14%
NHI National Health Investors, Inc.
66.51
-0.20%
HR Healthcare Realty Trust Incorporated
15.87
-1.18%
SBRA Sabra Health Care REIT, Inc.
14.33
+1.06%
VTR Ventas, Inc.
48.91
+0.41%
WELL Welltower Inc.
101.29
+0.34%