Global Medical REIT Inc. Common Stock (NY:GMRE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	7.700	7.735	6.930	6.940	1,460,709	-0.75(-9.75%)
May 07, 2025	7.760	7.810	7.665	7.690	344,237	-0.03(-0.39%)
May 06, 2025	7.700	7.760	7.630	7.720	279,425	-0.03(-0.39%)
May 05, 2025	7.800	7.812	7.650	7.750	269,786	-0.06(-0.77%)
May 02, 2025	7.780	7.860	7.720	7.810	271,802	+0.11(+1.43%)
May 01, 2025	7.750	7.805	7.675	7.700	378,659	-0.04(-0.52%)
Apr 30, 2025	7.760	7.780	7.610	7.740	438,059	-0.05(-0.64%)
Apr 29, 2025	7.870	7.880	7.730	7.790	273,652	-0.09(-1.14%)
Apr 28, 2025	7.660	7.910	7.660	7.880	409,214	+0.19(+2.47%)
Apr 25, 2025	7.660	7.695	7.560	7.690	258,188	+0.02(+0.26%)
Apr 24, 2025	7.690	7.769	7.600	7.670	335,991	+0.01(+0.13%)
Apr 23, 2025	7.660	7.710	7.575	7.660	604,350	+0.14(+1.86%)
Apr 22, 2025	7.530	7.650	7.430	7.520	383,130	+0.03(+0.40%)
Apr 21, 2025	7.400	7.490	7.340	7.490	451,095	+0.01(+0.13%)
Apr 17, 2025	7.370	7.565	7.370	7.480	435,249	+0.13(+1.77%)
Apr 16, 2025	7.410	7.490	7.310	7.350	440,873	-0.04(-0.54%)
Apr 15, 2025	7.290	7.425	7.270	7.390	427,870	+0.13(+1.79%)
Apr 14, 2025	7.120	7.315	7.070	7.260	656,384	+0.27(+3.86%)
Apr 11, 2025	6.960	7.055	6.750	6.990	685,285	-0.03(-0.43%)
Apr 10, 2025	7.470	7.520	6.890	7.020	922,674	-0.61(-7.99%)
Apr 09, 2025	7.050	7.680	6.800	7.630	1,848,727	+0.46(+6.42%)
Apr 08, 2025	7.450	7.610	7.085	7.170	1,239,818	-0.07(-0.97%)
Apr 07, 2025	7.510	7.650	7.130	7.240	961,788	-0.49(-6.34%)
Apr 04, 2025	7.940	7.970	7.550	7.730	895,904	-0.29(-3.62%)
Apr 03, 2025	8.520	8.610	8.005	8.020	670,486	-0.57(-6.64%)
Apr 02, 2025	8.690	8.730	8.590	8.590	482,871	-0.13(-1.49%)
Apr 01, 2025	8.760	8.810	8.625	8.720	631,970	-0.03(-0.34%)
Mar 31, 2025	8.740	8.880	8.720	8.750	430,869	+0.01(+0.11%)
Mar 28, 2025	8.700	8.750	8.595	8.740	259,328	+0.05(+0.58%)
Mar 27, 2025	8.530	8.745	8.510	8.690	376,636	+0.21(+2.48%)
Mar 26, 2025	8.420	8.530	8.415	8.480	380,856	+0.10(+1.19%)
Mar 25, 2025	8.450	8.500	8.325	8.380	464,264	-0.06(-0.71%)
Mar 24, 2025	8.410	8.440	8.310	8.440	587,983	+0.07(+0.84%)
Mar 21, 2025	8.520	8.565	8.330	8.370	1,035,481	-0.11(-1.30%)
Mar 20, 2025	8.480	8.539	8.392	8.480	526,140	-0.01(-0.11%)
Mar 19, 2025	8.539	8.597	8.470	8.490	349,306	-0.07(-0.80%)
Mar 18, 2025	8.539	8.592	8.485	8.558	368,816	-0.03(-0.34%)
Mar 17, 2025	8.578	8.714	8.524	8.587	485,401	+0.00(+0.00%)
Mar 14, 2025	8.412	8.587	8.363	8.587	477,575	+0.14(+1.62%)
Mar 13, 2025	8.470	8.646	8.407	8.451	490,930	-0.04(-0.46%)
Mar 12, 2025	8.519	8.593	8.324	8.490	535,929	-0.01(-0.11%)
Mar 11, 2025	8.812	8.836	8.490	8.500	565,051	-0.27(-3.11%)
Mar 10, 2025	8.743	8.900	8.726	8.773	446,863	+0.05(+0.56%)
Mar 07, 2025	8.626	8.802	8.592	8.724	332,275	+0.14(+1.59%)
Mar 06, 2025	8.587	8.661	8.382	8.587	346,252	-0.05(-0.56%)
Mar 05, 2025	8.704	8.831	8.617	8.636	558,128	-0.11(-1.23%)
Mar 04, 2025	8.851	8.929	8.685	8.743	576,987	-0.12(-1.32%)