Global Med REIT Inc (GMRE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 5.31914893617 | 7.52 | 8.08 | 7.33 | 851394 | 7.72867943 | CS |
| 4 | -0.2 | -2.46305418719 | 8.12 | 8.23 | 7.33 | 769556 | 7.72722203 | CS |
| 12 | -1.48 | -15.7446808511 | 9.4 | 9.49 | 7.33 | 493639 | 8.27478761 | CS |
| 26 | -1.73 | -17.9274611399 | 9.65 | 10.4599 | 7.33 | 429281 | 8.90140588 | CS |
| 52 | -2.65 | -25.0709555345 | 10.57 | 10.6582 | 7.33 | 411755 | 8.93663621 | CS |
| 156 | -9.2 | -53.738317757 | 17.12 | 17.4 | 7.01 | 424625 | 10.11566811 | CS |
| 260 | -6.38 | -44.6153846154 | 14.3 | 18.51 | 6.98 | 416219 | 11.51869344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 7.88 | 0.06 | 0.77 | 8 | 8.08 | 7.855 | 554926 |
| 1736898000 | 7.82 | 0.04 | 0.51 | 7.81 | 7.83 | 7.63 | 772943 |
| 1736811600 | 7.78 | 0.26 | 3.46 | 7.49 | 7.8 | 7.34 | 1073143 |
| 1736552400 | 7.52 | -0.11 | -1.44 | 7.49 | 7.52 | 7.33 | 975641 |
| 1736379600 | 7.63 | -0.07 | -0.91 | 7.68 | 7.68 | 7.54 | 550294 |
| 1736293200 | 7.7 | 0.1 | 1.32 | 7.63 | 7.72 | 7.555 | 965502 |
| 1736206800 | 7.6 | -0.06 | -0.78 | 7.66 | 7.77 | 7.59 | 689449 |
| 1735947600 | 7.66 | 0.07 | 0.92 | 7.575 | 7.68 | 7.52 | 482701 |
| 1735861200 | 7.59 | -0.13 | -1.68 | 7.72 | 7.74 | 7.52 | 539446 |
| 1735688400 | 7.72 | 0.19 | 2.52 | 7.59 | 7.725 | 7.57 | 498735 |
| 1735602000 | 7.53 | -0.08 | -1.05 | 7.57 | 7.6 | 7.43 | 908213 |
| 1735342800 | 7.61 | -0.21 | -2.69 | 7.8 | 7.84 | 7.53 | 819984 |
| 1735256400 | 7.82 | -0.05 | -0.64 | 7.8 | 7.85 | 7.7301 | 584443 |
| 1735077840 | 7.87 | 0.07 | 0.90 | 7.79 | 7.89 | 7.73 | 392385 |
| 1734997200 | 7.8 | -0.06 | -0.76 | 7.89 | 7.89 | 7.725 | 782684 |
| 1734738000 | 7.86 | -0.09 | -1.13 | 7.72 | 7.94 | 7.7 | 1354443 |
| 1734651600 | 7.95 | -0.17 | -2.09 | 8.1408 | 8.23 | 7.95 | 863956 |
| 1734565200 | 8.1199999 | -0.34 | -4.02 | 8.445 | 8.58 | 8.11 | 574079 |
| 1734478800 | 8.46 | 0.06 | 0.71 | 8.325 | 8.465 | 8.3163 | 423263 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.44 | 8.48 | 8.4 | 487363 |
| 1734133200 | 8.46 | -0.02 | -0.24 | 8.46 | 8.46 | 8.335 | 382625 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.59 | 8.65 | 8.465 | 382010 |
| 1733960400 | 8.55 | -0.03 | -0.35 | 8.575 | 8.615 | 8.465 | 553619 |
| 1733874000 | 8.58 | 0.03 | 0.35 | 8.49 | 8.66 | 8.4 | 396080 |
| 1733787600 | 8.55 | 0.01 | 0.12 | 8.58 | 8.61 | 8.53 | 346544 |
| 1733528400 | 8.5399999 | -0.15 | -1.73 | 8.66 | 8.71 | 8.48 | 362730 |
| 1733442000 | 8.69 | -0.07 | -0.80 | 8.75 | 8.76 | 8.63 | 352198 |
| 1733355600 | 8.76 | -0.01 | -0.11 | 8.735 | 8.76 | 8.675 | 233270 |
| 1733269200 | 8.77 | -0.01 | -0.11 | 8.84 | 8.84 | 8.6649999 | 285885 |
| 1733182800 | 8.78 | -0.11 | -1.24 | 8.88 | 8.88 | 8.6649999 | 365188 |
| 1732917840 | 8.89 | 0.03 | 0.34 | 8.89 | 8.97 | 8.88 | 156660 |
| 1732750800 | 8.86 | 0.06 | 0.68 | 8.8699999 | 8.985 | 8.86 | 396261 |
| 1732664400 | 8.8 | -0.06 | -0.68 | 8.82 | 8.85 | 8.75 | 248531 |
| 1732578000 | 8.86 | 0.16 | 1.84 | 8.81 | 8.94 | 8.81 | 463413 |
| 1732318800 | 8.7 | -0.03 | -0.34 | 8.76 | 8.77 | 8.6453 | 393038 |
| 1732232400 | 8.73 | 0.09 | 1.04 | 8.65 | 8.775 | 8.65 | 255856 |
| 1732146000 | 8.64 | -0.03 | -0.35 | 8.66 | 8.66 | 8.5345 | 320384 |
| 1732059600 | 8.67 | 0.09 | 1.05 | 8.5498 | 8.735 | 8.53 | 379044 |
| 1731973200 | 8.58 | -0.05 | -0.58 | 8.57 | 8.61 | 8.2901 | 588499 |
| 1731714000 | 8.63 | -0.04 | -0.46 | 8.71 | 8.735 | 8.59 | 328372 |
| 1731627600 | 8.67 | -0.22 | -2.47 | 8.91 | 8.91 | 8.64 | 362215 |
| 1731541200 | 8.89 | 0.1 | 1.14 | 8.74 | 9.1 | 8.74 | 490889 |
| 1731454800 | 8.7899999 | -0.1 | -1.12 | 8.86 | 8.935 | 8.65 | 453847 |
| 1731368400 | 8.89 | -0.07 | -0.78 | 9 | 9.03 | 8.885 | 318885 |
| 1731109200 | 8.96 | -0.02 | -0.22 | 9.03 | 9.08 | 8.92 | 780996 |
| 1731022800 | 8.98 | -0.27 | -2.92 | 9.17 | 9.17 | 8.83 | 565871 |
| 1730936400 | 9.25 | 0.03 | 0.33 | 9.39 | 9.4 | 9.1 | 512300 |
| 1730850000 | 9.22 | 0.12 | 1.32 | 9.1 | 9.23 | 9.01 | 261409 |
| 1730763600 | 9.1 | 0.12 | 1.34 | 9.02 | 9.175 | 9 | 248631 |
| 1730500800 | 8.98 | -0.11 | -1.21 | 9.1199999 | 9.175 | 8.94 | 225373 |
| 1730414400 | 9.09 | -0.22 | -2.36 | 9.31 | 9.31 | 9.08 | 237965 |
| 1730328000 | 9.31 | 0.07 | 0.76 | 9.22 | 9.41 | 9.22 | 191304 |
| 1730241600 | 9.24 | 0.04 | 0.43 | 9.168 | 9.25 | 9.07 | 195351 |
| 1730155200 | 9.2 | 0.01 | 0.11 | 9.27 | 9.33 | 9.1649999 | 223437 |
| 1729896000 | 9.19 | -0.2 | -2.13 | 9.47 | 9.475 | 9.17 | 201175 |
| 1729809600 | 9.39 | 0 | 0.00 | 9.4 | 9.49 | 9.39 | 277808 |
| 1729723200 | 9.39 | 0 | 0.00 | 9.34 | 9.4 | 9.31 | 275448 |
| 1729636800 | 9.39 | 0.05 | 0.54 | 9.32 | 9.43 | 9.295 | 214584 |
| 1729550400 | 9.34 | -0.25 | -2.61 | 9.58 | 9.61 | 9.34 | 297960 |
| 1729291200 | 9.59 | 0.11 | 1.16 | 9.57 | 9.625 | 9.51 | 351813 |
| 1729204800 | 9.48 | -0.11 | -1.15 | 9.56 | 9.575 | 9.44 | 382167 |
| 1729118400 | 9.59 | 0.13 | 1.37 | 9.49 | 9.605 | 9.475 | 284332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
