NYSE:GMRE
Global Medical REIT, Inc Stock Price (Quote)
$8.90
+0.0100 (+0.112%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.02 | $9.11 | Friday, 17th May 2024 GMRE stock ended at $8.90. This is 0.112% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.13% from a day low at $8.85 to a day high of $8.95. |
90 days | $7.98 | $9.58 | |
52 weeks | $7.98 | $11.58 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $8.77 | $8.94 | $8.75 | $8.92 | 346 382 |
Jun 26, 2023 | $8.91 | $8.91 | $8.69 | $8.79 | 776 912 |
Jun 23, 2023 | $8.92 | $9.04 | $8.71 | $8.95 | 1 451 778 |
Jun 22, 2023 | $9.19 | $9.24 | $8.93 | $9.01 | 412 943 |
Jun 21, 2023 | $9.46 | $9.47 | $9.31 | $9.40 | 309 585 |
Jun 20, 2023 | $9.52 | $9.53 | $9.38 | $9.48 | 256 497 |
Jun 16, 2023 | $9.57 | $9.58 | $9.47 | $9.53 | 294 658 |
Jun 15, 2023 | $9.42 | $9.54 | $9.35 | $9.54 | 234 578 |
Jun 14, 2023 | $9.47 | $9.54 | $9.39 | $9.44 | 252 834 |
Jun 13, 2023 | $9.33 | $9.47 | $9.31 | $9.43 | 309 932 |
Jun 12, 2023 | $9.22 | $9.37 | $9.20 | $9.35 | 272 205 |
Jun 09, 2023 | $9.26 | $9.26 | $9.15 | $9.24 | 230 533 |
Jun 08, 2023 | $9.34 | $9.34 | $9.18 | $9.25 | 329 616 |
Jun 07, 2023 | $9.20 | $9.40 | $9.20 | $9.34 | 391 495 |
Jun 06, 2023 | $8.87 | $9.14 | $8.83 | $9.12 | 301 347 |
Jun 05, 2023 | $8.88 | $8.97 | $8.82 | $8.83 | 240 672 |
Jun 02, 2023 | $8.73 | $8.93 | $8.75 | $8.89 | 277 808 |
Jun 01, 2023 | $8.75 | $8.75 | $8.56 | $8.61 | 278 671 |
May 31, 2023 | $8.54 | $8.79 | $8.54 | $8.72 | 457 286 |
May 30, 2023 | $8.41 | $8.58 | $8.36 | $8.54 | 366 407 |
May 26, 2023 | $8.33 | $8.38 | $8.06 | $8.35 | 532 729 |
May 25, 2023 | $8.39 | $8.42 | $8.08 | $8.10 | 398 524 |
May 24, 2023 | $8.65 | $8.66 | $8.43 | $8.43 | 258 064 |
May 23, 2023 | $8.62 | $8.84 | $8.62 | $8.66 | 297 035 |
May 22, 2023 | $8.56 | $8.69 | $8.49 | $8.59 | 267 975 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GMRE stock historical prices to predict future price movements?
Trend Analysis: Examine the GMRE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GMRE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.