5 DAY PERFORMANCE
-14.99%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
-23.92%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-14.89%
Global Medical REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.70 | $8.72 (0.23%) | $8.82 | $8.62 | 309,107 | $577.81 M |
| 03/12/2025 | $8.73 | $8.70 (-0.34%) | $8.81 | $8.53 | 522,978 | $581.49 M |
| 03/11/2025 | $9.03 | $8.71 (-3.54%) | $9.06 | $8.70 | 551,400 | $582.16 M |
| 03/10/2025 | $8.96 | $8.99 (0.33%) | $9.12 | $8.94 | 436,100 | $600.87 M |
| 03/07/2025 | $8.84 | $8.94 (1.13%) | $9.02 | $8.81 | 324,246 | $597.53 M |
| 03/06/2025 | $8.80 | $8.80 (0%) | $8.88 | $8.59 | 337,900 | $588.17 M |
| 03/05/2025 | $8.92 | $8.85 (-0.78%) | $9.05 | $8.83 | 544,700 | $591.52 M |
| 03/04/2025 | $9.07 | $8.96 (-1.21%) | $9.15 | $8.90 | 565,400 | $598.87 M |
| 03/03/2025 | $8.81 | $9.08 (3.06%) | $9.13 | $8.78 | 694,900 | $606.89 M |
| 02/28/2025 | $8.65 | $8.80 (1.73%) | $8.98 | $8.57 | 1.30 M | $580.24 M |
| 02/27/2025 | $8.44 | $8.48 (0.47%) | $8.52 | $8.43 | 375,925 | $559.14 M |
| 02/26/2025 | $8.51 | $8.49 (-0.24%) | $8.55 | $8.43 | 356,513 | $559.80 M |
| 02/25/2025 | $8.45 | $8.51 (0.71%) | $8.57 | $8.41 | 390,000 | $561.12 M |
| 02/24/2025 | $8.38 | $8.44 (0.72%) | $8.52 | $8.35 | 403,000 | $556.50 M |
| 02/21/2025 | $8.47 | $8.37 (-1.18%) | $8.49 | $8.31 | 804,200 | $550.22 M |
| 02/20/2025 | $8.37 | $8.40 (0.36%) | $8.47 | $8.35 | 453,645 | $552.19 M |
| 02/19/2025 | $8.31 | $8.39 (0.96%) | $8.41 | $8.24 | 301,302 | $551.53 M |
| 02/18/2025 | $8.24 | $8.34 (1.21%) | $8.37 | $8.21 | 421,660 | $548.25 M |
| 02/14/2025 | $8.15 | $8.26 (1.35%) | $8.30 | $8.14 | 559,702 | $542.99 M |
| 02/13/2025 | $7.95 | $8.13 (2.26%) | $8.14 | $7.90 | 300,466 | $534.44 M |
| 02/12/2025 | $7.76 | $7.93 (2.19%) | $7.94 | $7.75 | 428,352 | $521.29 M |
| 02/11/2025 | $7.80 | $7.88 (1.03%) | $7.88 | $7.78 | 513,705 | $518.01 M |
| 02/10/2025 | $7.89 | $7.82 (-0.89%) | $7.92 | $7.80 | 423,808 | $514.06 M |
| 02/07/2025 | $7.91 | $7.91 (0%) | $7.93 | $7.77 | 253,900 | $519.98 M |
| 02/06/2025 | $7.96 | $7.93 (-0.38%) | $7.97 | $7.86 | 342,700 | $521.29 M |
| 02/05/2025 | $7.93 | $7.94 (0.13%) | $7.98 | $7.88 | 291,657 | $521.95 M |
| 02/04/2025 | $7.82 | $7.89 (0.9%) | $7.91 | $7.76 | 284,929 | $518.66 M |
| 02/03/2025 | $7.78 | $7.87 (1.16%) | $7.92 | $7.69 | 465,800 | $517.35 M |
| 01/31/2025 | $7.88 | $7.84 (-0.51%) | $7.95 | $7.81 | 341,200 | $515.38 M |
| 01/30/2025 | $7.93 | $7.91 (-0.25%) | $7.98 | $7.83 | 408,930 | $519.98 M |
| 01/29/2025 | $8.02 | $7.83 (-2.37%) | $8.02 | $7.75 | 279,700 | $514.72 M |
| 01/28/2025 | $8.09 | $8.01 (-0.99%) | $8.11 | $7.98 | 280,985 | $526.55 M |
| 01/27/2025 | $7.94 | $8.08 (1.76%) | $8.20 | $7.94 | 301,987 | $531.15 M |
| 01/24/2025 | $7.91 | $7.94 (0.38%) | $8.00 | $7.86 | 217,600 | $521.95 M |
| 01/23/2025 | $7.84 | $7.94 (1.28%) | $7.96 | $7.79 | 368,520 | $521.95 M |
| 01/22/2025 | $7.99 | $7.86 (-1.63%) | $7.99 | $7.76 | 519,513 | $516.69 M |
| 01/21/2025 | $7.97 | $8.04 (0.88%) | $8.08 | $7.96 | 368,400 | $528.53 M |
| 01/17/2025 | $8.14 | $7.97 (-2.09%) | $8.16 | $7.90 | 411,048 | $523.92 M |
| 01/16/2025 | $7.89 | $8.12 (2.92%) | $8.12 | $7.87 | 540,841 | $533.78 M |
| 01/15/2025 | $8.00 | $7.88 (-1.5%) | $8.08 | $7.86 | 554,926 | $518.01 M |
| 01/14/2025 | $7.81 | $7.82 (0.13%) | $7.83 | $7.63 | 772,946 | $514.06 M |
| 01/13/2025 | $7.49 | $7.78 (3.87%) | $7.80 | $7.34 | 1.07 M | $511.43 M |
| 01/10/2025 | $7.52 | $7.52 (0%) | $7.52 | $7.33 | 1.00 M | $494.34 M |
| 01/08/2025 | $7.65 | $7.63 (-0.26%) | $7.68 | $7.54 | 582,700 | $501.57 M |
| 01/07/2025 | $7.62 | $7.70 (1.05%) | $7.72 | $7.56 | 974,032 | $506.17 M |
| 01/06/2025 | $7.63 | $7.60 (-0.39%) | $7.77 | $7.59 | 712,032 | $499.60 M |
| 01/03/2025 | $7.58 | $7.66 (1.06%) | $7.68 | $7.52 | 489,700 | $503.55 M |
| 01/02/2025 | $7.73 | $7.59 (-1.81%) | $7.75 | $7.52 | 549,675 | $498.94 M |
| 12/31/2024 | $7.59 | $7.72 (1.71%) | $7.73 | $7.57 | 499,200 | $507.49 M |
| 12/30/2024 | $7.57 | $7.53 (-0.53%) | $7.59 | $7.43 | 911,600 | $495.00 M |
| 12/27/2024 | $7.77 | $7.61 (-2.06%) | $7.84 | $7.53 | 830,957 | $500.26 M |
| 12/26/2024 | $7.80 | $7.82 (0.26%) | $7.85 | $7.73 | 584,443 | $514.06 M |
| 12/24/2024 | $7.77 | $7.87 (1.29%) | $7.89 | $7.73 | 392,400 | $517.35 M |
| 12/23/2024 | $7.89 | $7.80 (-1.14%) | $7.89 | $7.73 | 833,388 | $512.75 M |
| 12/20/2024 | $7.69 | $7.86 (2.21%) | $7.94 | $7.68 | 1.44 M | $516.69 M |
| 12/19/2024 | $8.12 | $7.95 (-2.09%) | $8.23 | $7.95 | 876,552 | $522.61 M |
| 12/18/2024 | $8.47 | $8.12 (-4.13%) | $8.58 | $8.11 | 579,531 | $533.78 M |
| 12/17/2024 | $8.35 | $8.46 (1.32%) | $8.47 | $8.32 | 440,866 | $556.14 M |
| 12/16/2024 | $8.43 | $8.40 (-0.36%) | $8.48 | $8.40 | 494,549 | $552.19 M |
| 12/13/2024 | $8.45 | $8.46 (0.12%) | $8.49 | $8.34 | 385,309 | $556.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
