Global Med REIT Inc (GMRE-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 25.3899 | 0.39 | 1.56 | 24.87 | 25.3899 | 24.87 | 1850 |
| 1718750400 | 25 | 0.31 | 1.26 | 24.78 | 25.1 | 24.61 | 3710 |
| 1718664000 | 24.69 | 0.1 | 0.41 | 24.6 | 24.7514 | 24.6 | 1881 |
| 1718404800 | 24.5887 | -0.16 | -0.65 | 24.79 | 24.79 | 24.465 | 14913 |
| 1718318400 | 24.75 | 0.06 | 0.24 | 24.76 | 24.76 | 24.6202 | 2791 |
| 1718232000 | 24.69 | -0.15 | -0.58 | 24.81 | 24.84 | 24.5 | 6610 |
| 1718145600 | 24.8351 | -0.34 | -1.37 | 25.12 | 25.145 | 24.8 | 12212 |
| 1718059200 | 25.18 | 0.04 | 0.16 | 25.25 | 25.276 | 25.12 | 6485 |
| 1717800000 | 25.14 | -0.26 | -1.02 | 25.14 | 25.14 | 25.14 | 210 |
| 1717713600 | 25.3999 | 0.4 | 1.60 | 25.1 | 25.3999 | 24.8333 | 2701 |
| 1717627200 | 25.0001 | -0.1 | -0.40 | 24.85 | 25.01 | 24.85 | 1698 |
| 1717540800 | 25.1 | 0.03 | 0.12 | 25.27 | 25.27 | 24.9514 | 3828 |
| 1717454400 | 25.07 | -0.13 | -0.52 | 25.1 | 25.18 | 25.06 | 2450 |
| 1717195200 | 25.2 | 0.05 | 0.20 | 25.17 | 25.3163 | 25.17 | 1081 |
| 1717108800 | 25.15 | 0.02 | 0.08 | 25.08 | 25.29 | 25.08 | 4034 |
| 1717022400 | 25.13 | -0 | -0.00 | 25.0634 | 25.19 | 25.0634 | 2835 |
| 1716936000 | 25.1301 | 0.01 | 0.04 | 25.3 | 25.3 | 25.13 | 1281 |
| 1716590400 | 25.12 | 0.12 | 0.48 | 25.1 | 25.2005 | 24.95 | 1260 |
| 1716504000 | 25 | 0.15 | 0.60 | 24.93 | 25.08 | 24.83 | 9918 |
| 1716417600 | 24.85 | -0.05 | -0.20 | 24.97 | 24.97 | 24.85 | 1293 |
| 1716331200 | 24.9 | 0.05 | 0.20 | 24.67 | 24.9 | 24.67 | 2927 |
| 1716244800 | 24.85 | -0 | -0.00 | 24.85 | 24.88 | 24.75 | 2337 |
| 1715985600 | 24.8503 | 0.11 | 0.45 | 24.74 | 24.87 | 24.675 | 2370 |
| 1715899200 | 24.74 | 0.1 | 0.41 | 24.68 | 24.9 | 24.3301 | 4786 |
| 1715812800 | 24.64 | -0.04 | -0.16 | 24.5 | 24.64 | 24.44 | 2443 |
| 1715726400 | 24.6799 | 0.25 | 1.02 | 24.5617 | 24.6799 | 24.43 | 2558 |
| 1715640000 | 24.43 | 0.18 | 0.74 | 24.45 | 24.6555 | 24.3492 | 6209 |
| 1715380800 | 24.25 | -0.06 | -0.25 | 24.2783 | 24.4006 | 24.25 | 6956 |
| 1715294400 | 24.31 | -0.18 | -0.73 | 24.49 | 24.49 | 24.22 | 7485 |
| 1715208000 | 24.4878 | -0.08 | -0.33 | 24.5 | 24.5 | 24.345 | 3127 |
| 1715121600 | 24.57 | 0 | 0.01 | 24.69 | 24.69 | 24.38 | 7312 |
| 1715035200 | 24.567 | 0.14 | 0.56 | 24.54 | 24.567 | 24.34 | 4872 |
| 1714776000 | 24.43 | -0.05 | -0.20 | 24.54 | 24.54 | 24.26 | 6651 |
| 1714689600 | 24.48 | 0.13 | 0.53 | 24.26 | 24.48 | 24.22 | 7442 |
| 1714603200 | 24.35 | 0.14 | 0.58 | 24.42 | 24.42 | 24.17 | 7645 |
| 1714516800 | 24.2097 | -0.12 | -0.49 | 24.46 | 24.46 | 24.2 | 9842 |
| 1714430400 | 24.33 | 0.13 | 0.54 | 24.34 | 24.54 | 24.285 | 15692 |
| 1714171200 | 24.2001 | -0.13 | -0.53 | 24.23 | 24.33 | 24.2 | 8412 |
| 1714084800 | 24.33 | -0.07 | -0.29 | 24.45 | 24.45 | 24.2 | 2226 |
| 1713998400 | 24.4 | 0.1 | 0.41 | 24.31 | 24.4 | 24.31 | 3086 |
| 1713912000 | 24.3 | 0.1 | 0.41 | 24.31 | 24.4695 | 24.25 | 7057 |
| 1713825600 | 24.2001 | -0.09 | -0.37 | 24.3 | 24.46 | 24.2 | 5932 |
| 1713566400 | 24.29 | -0.16 | -0.65 | 24.49 | 24.49 | 24.29 | 1407 |
| 1713480000 | 24.45 | -0.14 | -0.55 | 24.33 | 24.54 | 24.33 | 6174 |
| 1713393600 | 24.5853 | -0.12 | -0.49 | 24.7 | 24.95 | 24.42 | 8213 |
| 1713307200 | 24.707 | 0.39 | 1.59 | 24.44 | 24.755 | 24.44 | 4224 |
| 1713220800 | 24.32 | -0.36 | -1.44 | 24.685 | 24.685 | 24.32 | 4105 |
| 1712961600 | 24.676 | -0.16 | -0.66 | 24.72 | 24.8774 | 24.36 | 7009 |
| 1712875200 | 24.84 | -0.23 | -0.92 | 25.27 | 25.31 | 24.84 | 6903 |
| 1712788800 | 25.07 | -0.23 | -0.91 | 25.34 | 25.35 | 25.0101 | 6010 |
| 1712702400 | 25.3 | 0.11 | 0.44 | 25.18 | 25.39 | 25.18 | 1960 |
| 1712616000 | 25.19 | -0.14 | -0.55 | 25.33 | 25.33 | 25.18 | 8858 |
| 1712356800 | 25.33 | 0.03 | 0.12 | 25.39 | 25.39 | 25.18 | 1062 |
| 1712270400 | 25.3004 | 0.07 | 0.28 | 25.38 | 25.4 | 25.22 | 2301 |
| 1712184000 | 25.23 | -0.02 | -0.09 | 25.2506 | 25.34 | 25.22 | 7729 |
| 1712097600 | 25.2537 | 0 | 0.02 | 25.18 | 25.26 | 25.18 | 4506 |
| 1712011200 | 25.2499 | 0.15 | 0.60 | 25.1 | 25.2499 | 25.1 | 1547 |
| 1711665600 | 25.1 | -0.06 | -0.24 | 25.25 | 25.25 | 25.1 | 4969 |
| 1711579200 | 25.16 | 0.21 | 0.84 | 24.99 | 25.25 | 24.9739 | 5342 |
| 1711492800 | 24.9501 | -0.07 | -0.28 | 25 | 25.09 | 24.95 | 3163 |
| 1711406400 | 25.02 | -0.18 | -0.71 | 25.15 | 25.17 | 25.02 | 5369 |
| 1711147200 | 25.2 | 0 | 0.00 | 25.2 | 25.25 | 25.15 | 1132 |
| 1711060800 | 25.2 | 0.17 | 0.67 | 25.2 | 25.2 | 25.03 | 4091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
