S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Global Med REIT Inc (GMRE)
Global Med REIT Inc (GMRE) Historical

GMRE Global Med REIT Inc

8.74

-0.12 (-1.35%)

Last Updated: 14:05:56

Delayed by 15 minutes

GMRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	8.86	-0.05	-0.56%	8.86	8.91	8.75	459,774
Jun 24 2024	8.91	0.10	1.14%	8.83	8.92	8.78	243,929
Jun 21 2024	8.81	-0.44	-4.76%	9.03	9.05	8.77	637,971
Jun 20 2024	9.25	0.03	0.33%	9.20	9.265	9.145	314,845
Jun 18 2024	9.22	0.14	1.54%	9.09	9.27	9.09	358,446
Jun 17 2024	9.08	0.06	0.67%	9.01	9.08	8.89	293,447
Jun 14 2024	9.02	-0.10	-1.10%	9.02	9.12	8.99	311,468
Jun 13 2024	9.12	0.00	0.00%	9.09	9.16	9.07	429,009
Jun 12 2024	9.12	0.22	2.47%	9.21	9.27	9.12	341,005
Jun 11 2024	8.90	-0.19	-2.09%	9.00	9.04	8.90	270,581
Jun 10 2024	9.09	0.08	0.89%	8.95	9.13	8.87	383,025
Jun 07 2024	9.01	-0.18	-1.96%	9.04	9.07	8.97	388,178
Jun 06 2024	9.19	-0.10	-1.08%	9.23	9.295	9.17	539,321
Jun 05 2024	9.29	0.04	0.43%	9.27	9.34	9.235	296,905
Jun 04 2024	9.25	-0.06	-0.64%	9.31	9.405	9.24	621,848
Jun 03 2024	9.31	0.02	0.22%	9.37	9.38	9.24	408,573
May 31 2024	9.29	0.11	1.20%	9.26	9.37	9.235	528,227
May 30 2024	9.18	0.15	1.66%	9.08	9.25	9.06	493,845
May 29 2024	9.03	-0.07	-0.77%	9.00	9.055	8.87	489,803
May 28 2024	9.10	0.20	2.25%	8.905	9.13	8.885	594,192
May 24 2024	8.90	0.24	2.77%	8.74	8.92	8.68	539,839
May 23 2024	8.66	-0.10	-1.14%	8.79	8.79	8.56	386,666
May 22 2024	8.76	-0.12	-1.35%	8.85	8.86	8.75	261,094
May 21 2024	8.88	-0.06	-0.67%	8.88	8.99	8.86	339,371
May 20 2024	8.94	0.04	0.45%	8.89	9.025	8.88	223,600
May 17 2024	8.90	0.01	0.11%	8.95	8.95	8.85	267,801
May 16 2024	8.89	0.10	1.14%	8.79	8.89	8.745	438,180
May 15 2024	8.79	0.07	0.80%	8.87	8.95	8.78	284,092
May 14 2024	8.72	0.06	0.69%	8.77	8.87	8.72	418,420
May 13 2024	8.66	-0.23	-2.59%	8.93	8.96	8.595	484,495
May 10 2024	8.89	-0.14	-1.55%	9.07	9.1051	8.89	342,560
May 09 2024	9.03	0.26	2.96%	8.77	9.09	8.70	580,665
May 08 2024	8.77	0.30	3.54%	8.44	8.79	8.305	417,137
May 07 2024	8.47	-0.01	-0.12%	8.50	8.59	8.46	367,842
May 06 2024	8.48	0.08	0.95%	8.46	8.514	8.36	475,274
May 03 2024	8.40	0.07	0.84%	8.41	8.49	8.35	356,275
May 02 2024	8.33	0.21	2.59%	8.21	8.34	8.17	271,283
May 01 2024	8.12	0.01	0.12%	8.15	8.30	8.10	765,701
Apr 30 2024	8.11	-0.18	-2.17%	8.22	8.235	8.11	460,384
Apr 29 2024	8.29	0.18	2.22%	8.19	8.3497	8.19	328,302
Apr 26 2024	8.11	0.02	0.25%	8.13	8.2099	8.09	326,587
Apr 25 2024	8.09	-0.07	-0.86%	8.07	8.17	8.065	265,232
Apr 24 2024	8.16	-0.03	-0.37%	8.19	8.195	8.05	507,542
Apr 23 2024	8.19	-0.01	-0.12%	8.20	8.29	8.1502	355,490
Apr 22 2024	8.20	0.01	0.12%	8.23	8.278	8.15	391,934
Apr 19 2024	8.19	0.07	0.86%	8.09	8.235	8.09	416,692
Apr 18 2024	8.12	0.06	0.74%	8.09	8.15	8.06	303,439
Apr 17 2024	8.06	0.08	1.00%	8.03	8.15	8.024	299,727
Apr 16 2024	7.98	-0.20	-2.44%	8.0593	8.165	7.98	504,750
Apr 15 2024	8.18	-0.13	-1.56%	8.30	8.36	8.17	440,890
Apr 12 2024	8.31	0.03	0.36%	8.28	8.33	8.218	349,003
Apr 11 2024	8.28	-0.01	-0.12%	8.36	8.37	8.2525	370,541
Apr 10 2024	8.29	-0.35	-4.05%	8.40	8.46	8.235	829,758
Apr 09 2024	8.64	0.15	1.77%	8.56	8.68	8.51	383,056
Apr 08 2024	8.49	0.01	0.12%	8.50	8.59	8.41	283,420
Apr 05 2024	8.48	0.06	0.71%	8.42	8.555	8.395	242,098
Apr 04 2024	8.42	-0.11	-1.29%	8.63	8.6787	8.41	325,282
Apr 03 2024	8.53	0.03	0.35%	8.40	8.57	8.40	232,778
Apr 02 2024	8.50	-0.14	-1.62%	8.60	8.60	8.42	344,227
Apr 01 2024	8.64	-0.11	-1.26%	8.74	8.75	8.57	302,498
Mar 28 2024	8.75	0.15	1.74%	8.60	8.805	8.60	484,446

Global Med REIT

Valerio Therapeutics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions