5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
-14.65%
3 MONTH PERFORMANCE
-6.09%
6 MONTH PERFORMANCE
-21.95%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-7.82%
Global Medical REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.37 | $7.48 (1.49%) | $7.57 | $7.37 | 372,913 | $499.95 M |
| 04/16/2025 | $7.41 | $7.35 (-0.81%) | $7.49 | $7.31 | 440,900 | $491.26 M |
| 04/15/2025 | $7.29 | $7.39 (1.37%) | $7.43 | $7.27 | 427,900 | $493.93 M |
| 04/14/2025 | $7.12 | $7.26 (1.97%) | $7.32 | $7.07 | 656,486 | $485.24 M |
| 04/11/2025 | $6.96 | $6.99 (0.43%) | $7.06 | $6.75 | 685,300 | $467.20 M |
| 04/10/2025 | $7.47 | $7.02 (-6.02%) | $7.52 | $6.89 | 922,774 | $469.20 M |
| 04/09/2025 | $7.05 | $7.63 (8.23%) | $7.68 | $6.80 | 1.85 M | $509.97 M |
| 04/08/2025 | $7.45 | $7.17 (-3.76%) | $7.61 | $7.09 | 1.24 M | $479.23 M |
| 04/07/2025 | $7.51 | $7.24 (-3.6%) | $7.70 | $7.13 | 961,800 | $483.91 M |
| 04/04/2025 | $7.94 | $7.73 (-2.64%) | $7.97 | $7.55 | 895,904 | $516.66 M |
| 04/03/2025 | $8.52 | $8.02 (-5.87%) | $8.61 | $8.01 | 670,541 | $536.04 M |
| 04/02/2025 | $8.69 | $8.59 (-1.15%) | $8.73 | $8.59 | 482,882 | $574.14 M |
| 04/01/2025 | $8.76 | $8.72 (-0.46%) | $8.81 | $8.63 | 632,370 | $582.83 M |
| 03/31/2025 | $8.74 | $8.75 (0.11%) | $8.88 | $8.72 | 430,900 | $584.83 M |
| 03/28/2025 | $8.70 | $8.74 (0.46%) | $8.75 | $8.60 | 259,328 | $584.16 M |
| 03/27/2025 | $8.53 | $8.69 (1.88%) | $8.74 | $8.51 | 376,637 | $580.82 M |
| 03/26/2025 | $8.42 | $8.48 (0.71%) | $8.53 | $8.41 | 381,006 | $566.79 M |
| 03/25/2025 | $8.45 | $8.38 (-0.83%) | $8.50 | $8.32 | 464,267 | $560.10 M |
| 03/24/2025 | $8.41 | $8.44 (0.36%) | $8.44 | $8.31 | 588,004 | $564.11 M |
| 03/21/2025 | $8.52 | $8.37 (-1.76%) | $8.57 | $8.33 | 1.04 M | $559.43 M |
| 03/20/2025 | $8.69 | $8.69 (0%) | $8.75 | $8.60 | 513,723 | $580.82 M |
| 03/19/2025 | $8.75 | $8.70 (-0.57%) | $8.81 | $8.68 | 340,865 | $581.49 M |
| 03/18/2025 | $8.75 | $8.77 (0.23%) | $8.81 | $8.70 | 359,904 | $586.17 M |
| 03/17/2025 | $8.79 | $8.80 (0.11%) | $8.93 | $8.74 | 473,700 | $588.17 M |
| 03/14/2025 | $8.62 | $8.80 (2.09%) | $8.80 | $8.57 | 466,035 | $588.17 M |
| 03/13/2025 | $8.68 | $8.66 (-0.23%) | $8.86 | $8.62 | 479,100 | $578.82 M |
| 03/12/2025 | $8.73 | $8.70 (-0.34%) | $8.81 | $8.53 | 523,000 | $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 |
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.
