NYSE:GMRE
Global Medical REIT, Inc Stock Price (Quote)
$8.40
+0.0700 (+0.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.98 | $8.68 | Friday, 3rd May 2024 GMRE stock ended at $8.40. This is 0.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.25% from a day low at $8.39 to a day high of $8.49. |
| 90 days | $7.98 | $9.77 | |
| 52 weeks | $7.98 | $11.58 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.41 | $8.49 | $8.39 | $8.40 | 339 852 |
| May 02, 2024 | $8.21 | $8.34 | $8.17 | $8.33 | 255 588 |
| May 01, 2024 | $8.15 | $8.30 | $8.10 | $8.12 | 707 818 |
| Apr 30, 2024 | $8.21 | $8.24 | $8.11 | $8.11 | 431 486 |
| Apr 29, 2024 | $8.19 | $8.35 | $8.19 | $8.29 | 312 403 |
| Apr 26, 2024 | $8.13 | $8.21 | $8.09 | $8.11 | 316 249 |
| Apr 25, 2024 | $8.08 | $8.17 | $8.06 | $8.09 | 254 868 |
| Apr 24, 2024 | $8.17 | $8.20 | $8.05 | $8.16 | 499 575 |
| Apr 23, 2024 | $8.20 | $8.29 | $8.15 | $8.19 | 355 488 |
| Apr 22, 2024 | $8.23 | $8.28 | $8.15 | $8.20 | 383 472 |
| Apr 19, 2024 | $8.09 | $8.24 | $8.09 | $8.19 | 314 953 |
| Apr 18, 2024 | $8.09 | $8.15 | $8.06 | $8.12 | 285 635 |
| Apr 17, 2024 | $8.03 | $8.15 | $8.02 | $8.06 | 291 394 |
| Apr 16, 2024 | $8.15 | $8.17 | $7.98 | $7.98 | 536 404 |
| Apr 15, 2024 | $8.33 | $8.36 | $8.17 | $8.18 | 384 609 |
| Apr 12, 2024 | $8.28 | $8.33 | $8.22 | $8.31 | 333 289 |
| Apr 11, 2024 | $8.33 | $8.37 | $8.25 | $8.28 | 351 619 |
| Apr 10, 2024 | $8.41 | $8.46 | $8.24 | $8.29 | 842 104 |
| Apr 09, 2024 | $8.56 | $8.68 | $8.51 | $8.64 | 382 718 |
| Apr 08, 2024 | $8.50 | $8.59 | $8.41 | $8.49 | 237 609 |
| Apr 05, 2024 | $8.40 | $8.56 | $8.35 | $8.48 | 237 899 |
| Apr 04, 2024 | $8.63 | $8.68 | $8.41 | $8.42 | 254 973 |
| Apr 03, 2024 | $8.40 | $8.57 | $8.40 | $8.53 | 178 398 |
| Apr 02, 2024 | $8.55 | $8.60 | $8.42 | $8.50 | 344 651 |
| Apr 01, 2024 | $8.74 | $8.75 | $8.57 | $8.64 | 292 749 |
