5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-10.57%
3 MONTH PERFORMANCE
-19.86%
6 MONTH PERFORMANCE
-10.67%
YEAR-TO-DATE PERFORMANCE
-29.10%
1 YEAR PERFORMANCE
-31.03%
Global Medical REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $7.77 | $7.87 (1.29%) | $7.89 | $7.73 | 392,384 | $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 |
| 12/12/2024 | $8.55 | $8.48 (-0.82%) | $8.65 | $8.47 | 387,747 | $557.45 M |
| 12/11/2024 | $8.60 | $8.55 (-0.58%) | $8.62 | $8.47 | 556,600 | $562.05 M |
| 12/10/2024 | $8.52 | $8.58 (0.7%) | $8.66 | $8.40 | 414,329 | $564.02 M |
| 12/09/2024 | $8.55 | $8.55 (0%) | $8.61 | $8.53 | 358,500 | $562.05 M |
| 12/06/2024 | $8.72 | $8.54 (-2.06%) | $8.72 | $8.48 | 366,159 | $561.39 M |
| 12/05/2024 | $8.73 | $8.69 (-0.46%) | $8.76 | $8.63 | 364,707 | $571.25 M |
| 12/04/2024 | $8.76 | $8.76 (0%) | $8.76 | $8.68 | 238,147 | $575.86 M |
| 12/03/2024 | $8.78 | $8.77 (-0.11%) | $8.84 | $8.66 | 291,800 | $576.51 M |
| 12/02/2024 | $8.88 | $8.78 (-1.13%) | $8.88 | $8.66 | 366,809 | $577.17 M |
| 11/29/2024 | $8.88 | $8.89 (0.11%) | $8.97 | $8.88 | 158,536 | $584.40 M |
| 11/27/2024 | $8.87 | $8.86 (-0.11%) | $8.99 | $8.86 | 398,900 | $582.43 M |
| 11/26/2024 | $8.79 | $8.80 (0.11%) | $8.85 | $8.75 | 252,710 | $578.49 M |
| 11/25/2024 | $8.76 | $8.86 (1.14%) | $8.94 | $8.76 | 475,253 | $582.43 M |
| 11/22/2024 | $8.76 | $8.70 (-0.68%) | $8.78 | $8.65 | 407,918 | $571.91 M |
| 11/21/2024 | $8.64 | $8.73 (1.04%) | $8.78 | $8.63 | 266,206 | $573.88 M |
| 11/20/2024 | $8.63 | $8.64 (0.12%) | $8.66 | $8.53 | 322,257 | $567.97 M |
| 11/19/2024 | $8.56 | $8.67 (1.29%) | $8.74 | $8.53 | 383,040 | $569.94 M |
| 11/18/2024 | $8.55 | $8.58 (0.35%) | $8.61 | $8.21 | 686,652 | $564.02 M |
| 11/15/2024 | $8.70 | $8.63 (-0.8%) | $8.74 | $8.59 | 348,000 | $567.31 M |
| 11/14/2024 | $8.92 | $8.67 (-2.8%) | $8.92 | $8.64 | 368,900 | $569.94 M |
| 11/13/2024 | $8.84 | $8.89 (0.57%) | $9.10 | $8.84 | 503,617 | $584.40 M |
| 11/12/2024 | $8.85 | $8.79 (-0.68%) | $8.94 | $8.65 | 473,300 | $577.83 M |
| 11/11/2024 | $8.97 | $8.89 (-0.89%) | $9.03 | $8.89 | 319,816 | $584.40 M |
| 11/08/2024 | $9.03 | $8.96 (-0.78%) | $9.08 | $8.92 | 781,300 | $589.00 M |
| 11/07/2024 | $9.23 | $8.98 (-2.71%) | $9.23 | $8.83 | 578,200 | $590.32 M |
| 11/06/2024 | $9.35 | $9.25 (-1.07%) | $9.40 | $9.10 | 521,252 | $608.07 M |
| 11/05/2024 | $9.10 | $9.22 (1.32%) | $9.23 | $9.01 | 264,000 | $606.10 M |
| 11/04/2024 | $9.00 | $9.10 (1.11%) | $9.18 | $9.00 | 248,720 | $598.21 M |
| 11/01/2024 | $9.12 | $8.98 (-1.54%) | $9.18 | $8.94 | 227,517 | $588.98 M |
| 10/31/2024 | $9.31 | $9.09 (-2.36%) | $9.31 | $9.08 | 240,100 | $596.19 M |
| 10/30/2024 | $9.20 | $9.31 (1.2%) | $9.41 | $9.20 | 193,500 | $610.62 M |
| 10/29/2024 | $9.15 | $9.24 (0.98%) | $9.25 | $9.07 | 197,836 | $606.03 M |
| 10/28/2024 | $9.27 | $9.20 (-0.76%) | $9.33 | $9.16 | 226,777 | $603.41 M |
| 10/25/2024 | $9.47 | $9.19 (-2.96%) | $9.47 | $9.17 | 201,200 | $602.75 M |
| 10/24/2024 | $9.40 | $9.39 (-0.11%) | $9.49 | $9.39 | 277,900 | $615.87 M |
| 10/23/2024 | $9.34 | $9.39 (0.54%) | $9.40 | $9.31 | 277,729 | $615.87 M |
| 10/22/2024 | $9.34 | $9.39 (0.54%) | $9.43 | $9.30 | 216,700 | $615.87 M |
| 10/21/2024 | $9.58 | $9.34 (-2.51%) | $9.61 | $9.34 | 298,000 | $612.59 M |
| 10/18/2024 | $9.57 | $9.59 (0.21%) | $9.63 | $9.51 | 351,814 | $628.99 M |
| 10/17/2024 | $9.56 | $9.48 (-0.84%) | $9.57 | $9.44 | 382,200 | $621.77 M |
| 10/16/2024 | $9.49 | $9.59 (1.05%) | $9.61 | $9.49 | 284,332 | $628.99 M |
| 10/15/2024 | $9.34 | $9.46 (1.28%) | $9.55 | $9.31 | 378,206 | $620.46 M |
| 10/14/2024 | $9.31 | $9.33 (0.21%) | $9.39 | $9.27 | 222,638 | $611.94 M |
| 10/11/2024 | $9.21 | $9.34 (1.41%) | $9.35 | $9.20 | 266,144 | $612.59 M |
| 10/10/2024 | $9.22 | $9.21 (-0.11%) | $9.29 | $9.13 | 305,548 | $604.07 M |
| 10/09/2024 | $9.29 | $9.29 (0%) | $9.36 | $9.24 | 251,885 | $609.31 M |
| 10/08/2024 | $9.40 | $9.31 (-0.96%) | $9.47 | $9.23 | 403,709 | $610.62 M |
| 10/07/2024 | $9.38 | $9.40 (0.21%) | $9.47 | $9.33 | 299,600 | $616.53 M |
| 10/04/2024 | $9.54 | $9.44 (-1.05%) | $9.57 | $9.34 | 285,613 | $619.15 M |
| 10/03/2024 | $9.59 | $9.50 (-0.94%) | $9.59 | $9.47 | 367,159 | $623.09 M |
| 10/02/2024 | $9.76 | $9.64 (-1.23%) | $9.80 | $9.60 | 237,500 | $632.27 M |
| 10/01/2024 | $9.91 | $9.83 (-0.81%) | $9.96 | $9.81 | 246,249 | $644.73 M |
| 09/30/2024 | $9.87 | $9.91 (0.41%) | $9.97 | $9.83 | 283,020 | $649.98 M |
| 09/27/2024 | $9.91 | $9.88 (-0.3%) | $9.97 | $9.82 | 374,418 | $648.01 M |
| 09/26/2024 | $9.98 | $9.82 (-1.6%) | $9.98 | $9.76 | 385,700 | $644.07 M |