Get the Stockscreener App
8.79
0.80%
+0.07
Pre-market:
8.78
-0.010
-0.11%
Global Medical REIT Inc Stock (GMRE) Price History
The historical daily chart and data for Global Medical REIT Inc stock (GMRE), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $8.79.
- Global Medical REIT Inc all-time high stock price is $18.51, occurred on January 04, 2022.
- The lowest Global Medical REIT Inc stock price recorded was $6.34 on March 26, 2018. Since then, Global Medical REIT Inc's stock price has risen over 38.64% to $8.79 now.
- The 52-week high stock price for GMRE is $11.59, representing a 31.80% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for GMRE is $7.98, indicating a -9.22% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Global Medical REIT Inc (GMRE) stock in the beginning of 2023 was $17.90. The stock closed the year at $9.48, a loss of over -47.04% for the year.
The table below shows more information about GMRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $8.95 | $8.78 | $0.17 | 279,931.0 | +0.80% |
| May 14, 2024 | $8.87 | $8.72 | $0.15 | 408,853.0 | +0.69% |
| May 13, 2024 | $8.96 | $8.60 | $0.365 | 477,926.0 | -2.59% |
| May 10, 2024 | $9.11 | $8.89 | $0.2151 | 336,522.0 | -1.55% |
| May 09, 2024 | $9.09 | $8.70 | $0.39 | 578,223.0 | +2.96% |
| May 08, 2024 | $8.79 | $8.30 | $0.485 | 401,844.0 | +3.54% |
| May 07, 2024 | $8.59 | $8.46 | $0.13 | 360,863.0 | -0.12% |
| May 06, 2024 | $8.51 | $8.36 | $0.154 | 469,313.0 | +0.95% |
| May 03, 2024 | $8.49 | $8.35 | $0.14 | 351,436.0 | +0.84% |
| May 02, 2024 | $8.34 | $8.17 | $0.17 | 264,940.0 | +2.59% |
| May 01, 2024 | $8.30 | $8.10 | $0.20 | 760,433.0 | +0.12% |
| Apr 30, 2024 | $8.23 | $8.11 | $0.125 | 449,364.0 | -2.17% |
| Apr 29, 2024 | $8.35 | $8.19 | $0.1597 | 317,206.0 | +2.22% |
| Apr 26, 2024 | $8.21 | $8.09 | $0.1199 | 318,945.0 | +0.25% |
| Apr 25, 2024 | $8.17 | $8.06 | $0.11 | 264,831.0 | -0.86% |
| Apr 24, 2024 | $8.20 | $8.05 | $0.145 | 503,063.0 | -0.37% |
| Apr 23, 2024 | $8.29 | $8.15 | $0.1398 | 350,056.0 | -0.12% |
| Apr 22, 2024 | $8.28 | $8.15 | $0.128 | 388,545.0 | +0.12% |
| Apr 19, 2024 | $8.23 | $8.09 | $0.145 | 403,926.0 | +0.86% |
| Apr 18, 2024 | $8.15 | $8.06 | $0.09 | 294,082.0 | +0.74% |
| Apr 17, 2024 | $8.15 | $8.02 | $0.126 | 296,972.0 | +1.00% |
| Apr 16, 2024 | $8.16 | $7.98 | $0.185 | 543,963.0 | -2.44% |
Global Medical REIT Inc Stock (GMRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global Medical REIT Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Medical REIT Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global Medical REIT Inc Stock (GMRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.11 | $8.10 | $1.01 | 4,970,215.0 | +8.38% |
| Apr, 2024 | $8.75 | $7.98 | $0.77 | 8,245,309.0 | -7.31% |
| Mar, 2024 | $9.15 | $8.29 | $0.855 | 9,346,520.0 | -2.23% |
| Feb, 2024 | $10.22 | $8.69 | $1.53 | 7,651,996.0 | -11.47% |
| Jan, 2024 | $11.12 | $10.02 | $1.10 | 6,293,949.0 | -8.92% |
Global Medical REIT Inc Stock (GMRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.59 | $9.99 | $1.60 | 7,865,511.0 | +10.67% |
| Nov, 2023 | $10.14 | $8.62 | $1.52 | 5,933,519.0 | +15.82% |
| Oct, 2023 | $9.29 | $8.41 | $0.8801 | 6,301,811.0 | -3.46% |
| Sep, 2023 | $9.96 | $8.77 | $1.20 | 6,138,580.0 | -7.33% |
| Aug, 2023 | $10.45 | $9.03 | $1.42 | 6,392,807.0 | -2.22% |
| Jul, 2023 | $10.22 | $9.07 | $1.15 | 5,711,184.0 | +8.43% |
| Jun, 2023 | $9.57 | $8.56 | $1.01 | 8,609,610.0 | +4.70% |
| May, 2023 | $9.38 | $8.05 | $1.32 | 9,094,413.0 | -6.03% |
| Apr, 2023 | $9.53 | $8.87 | $0.66 | 6,120,451.0 | +1.87% |
| Mar, 2023 | $10.16 | $8.04 | $2.12 | 13,155,396.0 | -9.44% |
| Feb, 2023 | $11.79 | $10.04 | $1.75 | 8,065,902.0 | -10.42% |
| Jan, 2023 | $11.28 | $9.27 | $2.01 | 8,273,235.0 | +18.46% |
Global Medical REIT Inc Stock (GMRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.46 | $9.13 | $1.33 | 12,436,297.0 | -6.14% |
| Nov, 2022 | $10.10 | $8.65 | $1.45 | 13,844,539.0 | +10.50% |
| Oct, 2022 | $9.14 | $7.01 | $2.13 | 21,599,951.0 | +7.28% |
| Sep, 2022 | $11.25 | $8.22 | $3.03 | 9,429,117.0 | -21.40% |
| Aug, 2022 | $12.33 | $10.82 | $1.51 | 7,014,256.0 | -11.00% |
| Jul, 2022 | $12.25 | $10.57 | $1.68 | 5,869,297.0 | +8.46% |
| Jun, 2022 | $13.22 | $10.50 | $2.72 | 11,557,149.0 | -13.62% |
| May, 2022 | $14.93 | $12.20 | $2.73 | 10,744,403.0 | -11.92% |
| Apr, 2022 | $16.45 | $14.72 | $1.73 | 7,646,828.0 | -9.56% |
| Mar, 2022 | $16.47 | $15.02 | $1.45 | 9,427,426.0 | +3.95% |
| Feb, 2022 | $16.99 | $15.27 | $1.72 | 5,986,014.0 | -7.16% |
| Jan, 2022 | $18.51 | $15.80 | $2.71 | 8,949,547.0 | -4.73% |
3.93%
0.15%
Cap:
|
Volume (24h):