GMRE - Global Medical REIT Inc.
6.82
-0.120 -1.760%
Share volume: 898,733
Last Updated: 05-09-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.94
-0.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.96 | $6.96 | $7.09 | $7.09 | $6.78 | $6.78 | $6.82 | $6.82 | 898,733 | $898,733.00 |
| 05-08-2025 | $7.70 | $7.70 | $7.74 | $7.74 | $6.93 | $6.93 | $6.94 | $6.94 | 1,460,729 | $1,460,729.00 |
| 05-07-2025 | $7.76 | $7.76 | $7.81 | $7.81 | $7.67 | $7.67 | $7.69 | $7.69 | 344,237 | $344,237.00 |
| 05-06-2025 | $7.70 | $7.70 | $7.76 | $7.76 | $7.63 | $7.63 | $7.72 | $7.72 | 279,430 | $279,430.00 |
| 05-05-2025 | $7.80 | $7.80 | $7.81 | $7.81 | $7.65 | $7.65 | $7.75 | $7.75 | 269,786 | $269,786.00 |
| 05-02-2025 | $7.78 | $7.78 | $7.86 | $7.86 | $7.72 | $7.72 | $7.81 | $7.81 | 271,802 | $271,802.00 |
| 05-01-2025 | $7.75 | $7.75 | $7.81 | $7.81 | $7.68 | $7.68 | $7.70 | $7.70 | 378,659 | $378,659.00 |
| 04-30-2025 | $7.76 | $7.76 | $7.78 | $7.78 | $7.61 | $7.61 | $7.74 | $7.74 | 438,059 | $438,059.00 |
| 04-29-2025 | $7.87 | $7.87 | $7.88 | $7.88 | $7.73 | $7.73 | $7.79 | $7.79 | 273,652 | $273,652.00 |
| 04-28-2025 | $7.66 | $7.66 | $7.91 | $7.91 | $7.66 | $7.66 | $7.88 | $7.88 | 409,214 | $409,214.00 |
