Global Med REIT Inc (GMRE-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 25.4386 | -0 | -0.01 | 25.3 | 26.15 | 25 | 7208 |
| 1735688400 | 25.44 | 0.28 | 1.10 | 25.08 | 25.9 | 24.99 | 6249 |
| 1735602000 | 25.1631 | -0.15 | -0.58 | 25.87 | 25.87 | 25.1 | 3361 |
| 1735342800 | 25.31 | 0.24 | 0.96 | 25.87 | 25.87 | 25.108 | 12717 |
| 1735256400 | 25.07 | -0.31 | -1.22 | 25.87 | 25.87 | 24.9845 | 3046 |
| 1735077840 | 25.38 | 0.39 | 1.56 | 25.69 | 25.69 | 24.66 | 8974 |
| 1734997200 | 24.9899 | 0.14 | 0.56 | 24.35 | 24.9899 | 24.35 | 3548 |
| 1734738000 | 24.85 | 0.25 | 1.02 | 24.31 | 24.85 | 24.31 | 7589 |
| 1734651600 | 24.6 | -0.23 | -0.93 | 24.87 | 24.87 | 24.6 | 3240 |
| 1734565200 | 24.83 | 0.1 | 0.40 | 24.77 | 24.89 | 24.7 | 1919 |
| 1734478800 | 24.73 | -0.12 | -0.48 | 24.51 | 25.09 | 24.51 | 4979 |
| 1734392400 | 24.85 | -0.14 | -0.56 | 24.6 | 24.9105 | 24.6 | 1307 |
| 1734133200 | 24.99 | 0 | 0.00 | 24.17 | 25.01 | 24.17 | 20954 |
| 1734046800 | 24.99 | -0.11 | -0.44 | 25.09 | 25.24 | 24.6714 | 9989 |
| 1733960400 | 25.1 | 0.01 | 0.04 | 25.05 | 25.16 | 25.0128 | 8725 |
| 1733874000 | 25.09 | 0 | 0.00 | 25.05 | 25.19 | 25.0124 | 3997 |
| 1733787600 | 25.09 | -0.01 | -0.04 | 25.22 | 25.22 | 25.05 | 5318 |
| 1733528400 | 25.1 | -0.05 | -0.20 | 25.1101 | 25.2 | 25.0747 | 11174 |
| 1733442000 | 25.15 | -0.02 | -0.08 | 25.25 | 25.25 | 25.0862 | 6455 |
| 1733355600 | 25.17 | -0.03 | -0.12 | 25.24 | 25.24 | 25.1025 | 4610 |
| 1733269200 | 25.2 | 0 | 0.00 | 25.15 | 25.2 | 25.0406 | 3014 |
| 1733182800 | 25.2 | -0.05 | -0.20 | 25.19 | 25.2 | 25.17 | 4686 |
| 1732917840 | 25.2499 | 0.06 | 0.24 | 25.226 | 25.25 | 25.0938 | 3039 |
| 1732750800 | 25.1901 | -0.01 | -0.04 | 25.2 | 25.25 | 25.19 | 2763 |
| 1732664400 | 25.2 | -0.09 | -0.36 | 25.22 | 25.22 | 25.1342 | 3973 |
| 1732578000 | 25.29 | 0.1 | 0.40 | 25.4 | 25.4 | 25.19 | 7826 |
| 1732318800 | 25.19 | -0.21 | -0.83 | 25.23 | 25.36 | 25.05 | 4697 |
| 1732232400 | 25.4 | 0.06 | 0.24 | 25.3 | 25.4 | 25.2538 | 1881 |
| 1732146000 | 25.3399 | -0.01 | -0.04 | 25.53 | 25.53 | 25.3058 | 1658 |
| 1732059600 | 25.35 | -0.07 | -0.28 | 25.44 | 25.4989 | 25.15 | 2627 |
| 1731973200 | 25.42 | 0.08 | 0.31 | 25.57 | 25.75 | 25.2 | 2639 |
| 1731714000 | 25.3427 | -0.34 | -1.31 | 25.5698 | 25.9 | 25.3427 | 5929 |
| 1731627600 | 25.68 | 0.47 | 1.84 | 25.1 | 25.8399 | 25.02 | 1482 |
| 1731541200 | 25.215 | -0.02 | -0.06 | 25.6 | 25.6 | 25.1493 | 7630 |
| 1731454800 | 25.23 | -0.12 | -0.47 | 25.21 | 25.45 | 25.15 | 8302 |
| 1731368400 | 25.35 | -0.15 | -0.59 | 25.25 | 25.375 | 25.12 | 4034 |
| 1731109200 | 25.5 | -0.1 | -0.39 | 25.03 | 25.5 | 25.02 | 443 |
| 1731022800 | 25.6 | 0.61 | 2.44 | 25.01 | 25.6 | 25.01 | 1760 |
| 1730936400 | 24.99 | -0.41 | -1.61 | 25.2 | 25.291 | 24.83 | 7241 |
| 1730850000 | 25.4 | 0.1 | 0.40 | 25.31 | 25.4012 | 25.31 | 1501 |
| 1730763600 | 25.3 | -0.3 | -1.17 | 25.62 | 25.975 | 25.3 | 2141 |
| 1730500800 | 25.6 | 0.05 | 0.20 | 25.7 | 26.26 | 25.41 | 4368 |
| 1730414400 | 25.5478 | -0 | -0.01 | 25.75 | 26 | 25.2 | 3017 |
| 1730328000 | 25.55 | 0.05 | 0.20 | 25.5 | 25.55 | 25.45 | 2515 |
| 1730241600 | 25.5 | 0.09 | 0.35 | 25.4 | 25.5 | 25.154 | 1474 |
| 1730155200 | 25.41 | 0.03 | 0.12 | 25.35 | 25.41 | 25.35 | 4170 |
| 1729896000 | 25.3799 | 0.1 | 0.40 | 25.25 | 25.3799 | 25.2 | 3949 |
| 1729809600 | 25.28 | 0.03 | 0.12 | 25.35 | 25.3605 | 25.0932 | 7328 |
| 1729723200 | 25.2508 | -0.15 | -0.59 | 25.02 | 25.35 | 25.02 | 2572 |
| 1729636800 | 25.4 | 0.04 | 0.17 | 25.36 | 25.4 | 25.28 | 7370 |
| 1729550400 | 25.3559 | 0.12 | 0.46 | 25.2 | 25.3559 | 25.0501 | 856 |
| 1729291200 | 25.24 | 0.02 | 0.08 | 25.22 | 25.4221 | 25.22 | 4191 |
| 1729204800 | 25.22 | 0 | 0.00 | 25.14 | 25.29 | 25.14 | 6659 |
| 1729118400 | 25.22 | -0.31 | -1.21 | 25.3 | 25.5199 | 25.0401 | 14916 |
| 1729032000 | 25.53 | -0.27 | -1.05 | 25.27 | 25.53 | 25.27 | 10620 |
| 1728945600 | 25.8 | 0.28 | 1.10 | 25.44 | 26 | 25.44 | 5353 |
| 1728686400 | 25.52 | -0.07 | -0.28 | 25.3944 | 25.75 | 25.3944 | 1144 |
| 1728600000 | 25.5915 | 0.17 | 0.68 | 25.65 | 25.8 | 25.4201 | 8275 |
| 1728513600 | 25.4186 | -0.23 | -0.91 | 25.78 | 25.78 | 25.4186 | 1797 |
| 1728427200 | 25.6523 | -0.04 | -0.15 | 25.69 | 25.75 | 25.45 | 7578 |
| 1728340800 | 25.69 | 0.07 | 0.27 | 25.62 | 25.74 | 25.22 | 11205 |
| 1728081600 | 25.62 | -0.01 | -0.04 | 25.63 | 25.9 | 25.3901 | 3983 |
| 1727995200 | 25.63 | 0.06 | 0.25 | 25.3801 | 25.63 | 25.3801 | 7537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
