-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+7.16% -
3 MONTH PERFORMANCE
+8.81% -
6 MONTH PERFORMANCE
+12.91% -
YEAR-TO-DATE PERFORMANCE
-10.99% -
1 YEAR PERFORMANCE
+10.14%
Global Medical REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.91 | $9.88 (-0.3%) | $9.97 | $9.82 | 295,362 | $648.01 M |
| 09/26/2024 | $9.98 | $9.82 (-1.6%) | $9.98 | $9.76 | 385,700 | $644.07 M |
| 09/25/2024 | $9.90 | $9.94 (0.4%) | $9.98 | $9.87 | 459,200 | $651.94 M |
| 09/24/2024 | $9.83 | $9.88 (0.51%) | $9.94 | $9.77 | 477,500 | $648.01 M |
| 09/23/2024 | $9.72 | $9.79 (0.72%) | $9.88 | $9.72 | 346,500 | $642.11 M |
| 09/20/2024 | $9.88 | $9.72 (-1.62%) | $9.94 | $9.72 | 1.61 M | $637.52 M |
| 09/19/2024 | $10.43 | $10.16 (-2.59%) | $10.46 | $10.14 | 1.25 M | $666.37 M |
| 09/18/2024 | $10.36 | $10.14 (-2.12%) | $10.37 | $10.14 | 641,023 | $665.06 M |
| 09/17/2024 | $10.12 | $10.15 (0.3%) | $10.30 | $10.09 | 1.13 M | $665.72 M |
| 09/16/2024 | $10.00 | $10.07 (0.7%) | $10.14 | $9.83 | 594,000 | $660.47 M |
| 09/13/2024 | $9.75 | $9.99 (2.46%) | $10.00 | $9.72 | 324,142 | $655.22 M |
| 09/12/2024 | $9.45 | $9.65 (2.12%) | $9.68 | $9.42 | 378,700 | $632.92 M |
| 09/11/2024 | $9.24 | $9.39 (1.62%) | $9.42 | $9.23 | 495,917 | $615.87 M |
| 09/10/2024 | $8.88 | $9.33 (5.07%) | $9.36 | $8.84 | 506,139 | $611.94 M |
| 09/09/2024 | $9.08 | $9.06 (-0.22%) | $9.12 | $9.03 | 264,341 | $594.23 M |
| 09/06/2024 | $9.20 | $9.14 (-0.65%) | $9.24 | $9.07 | 230,149 | $599.47 M |
| 09/05/2024 | $9.25 | $9.17 (-0.86%) | $9.37 | $9.16 | 231,533 | $601.44 M |
| 09/04/2024 | $9.25 | $9.23 (-0.22%) | $9.43 | $9.20 | 361,400 | $605.38 M |
| 09/03/2024 | $9.22 | $9.27 (0.54%) | $9.35 | $9.22 | 316,153 | $608.00 M |
| 08/30/2024 | $9.26 | $9.31 (0.54%) | $9.33 | $9.21 | 251,100 | $610.62 M |
| 08/29/2024 | $9.31 | $9.22 (-0.97%) | $9.35 | $9.22 | 316,910 | $604.72 M |
| 08/28/2024 | $9.32 | $9.30 (-0.21%) | $9.39 | $9.25 | 450,931 | $609.97 M |
| 08/27/2024 | $9.28 | $9.38 (1.08%) | $9.40 | $9.25 | 307,600 | $615.22 M |
| 08/26/2024 | $9.42 | $9.36 (-0.64%) | $9.42 | $9.34 | 240,000 | $613.90 M |
| 08/23/2024 | $9.19 | $9.35 (1.74%) | $9.45 | $9.16 | 582,108 | $613.25 M |
| 08/22/2024 | $9.31 | $9.19 (-1.29%) | $9.39 | $9.18 | 500,800 | $602.75 M |
| 08/21/2024 | $9.25 | $9.29 (0.43%) | $9.31 | $9.20 | 151,694 | $609.31 M |
| 08/20/2024 | $9.25 | $9.22 (-0.32%) | $9.27 | $9.18 | 222,438 | $604.72 M |
| 08/19/2024 | $9.20 | $9.28 (0.87%) | $9.30 | $9.18 | 256,804 | $608.66 M |
| 08/16/2024 | $9.24 | $9.16 (-0.87%) | $9.31 | $9.14 | 260,126 | $600.79 M |
| 08/15/2024 | $9.13 | $9.25 (1.31%) | $9.32 | $9.07 | 423,443 | $606.69 M |
| 08/14/2024 | $9.03 | $9.03 (0%) | $9.10 | $8.99 | 376,300 | $592.26 M |
| 08/13/2024 | $8.97 | $9.00 (0.33%) | $9.03 | $8.91 | 221,740 | $590.29 M |
| 08/12/2024 | $9.07 | $8.89 (-1.98%) | $9.14 | $8.79 | 414,288 | $583.08 M |
| 08/09/2024 | $9.05 | $9.05 (0%) | $9.07 | $8.96 | 188,432 | $593.57 M |
| 08/08/2024 | $8.98 | $9.04 (0.67%) | $9.05 | $8.92 | 319,032 | $592.92 M |
| 08/07/2024 | $9.31 | $8.92 (-4.19%) | $9.39 | $8.90 | 401,644 | $584.91 M |
| 08/06/2024 | $9.07 | $9.26 (2.09%) | $9.34 | $9.03 | 233,286 | $607.21 M |
| 08/05/2024 | $9.12 | $9.08 (-0.44%) | $9.25 | $9.01 | 426,233 | $595.40 M |
| 08/02/2024 | $9.29 | $9.48 (2.05%) | $9.52 | $9.25 | 307,200 | $621.63 M |
| 08/01/2024 | $9.69 | $9.49 (-2.06%) | $9.75 | $9.42 | 445,000 | $622.29 M |
| 07/31/2024 | $9.54 | $9.55 (0.1%) | $9.71 | $9.49 | 653,633 | $626.22 M |
| 07/30/2024 | $9.63 | $9.55 (-0.83%) | $9.63 | $9.45 | 457,200 | $626.22 M |
| 07/29/2024 | $9.84 | $9.57 (-2.74%) | $9.87 | $9.57 | 274,339 | $627.53 M |
| 07/26/2024 | $9.80 | $9.85 (0.51%) | $9.88 | $9.74 | 210,116 | $645.89 M |
| 07/25/2024 | $9.62 | $9.63 (0.1%) | $9.83 | $9.60 | 246,597 | $631.47 M |
| 07/24/2024 | $9.68 | $9.57 (-1.14%) | $9.85 | $9.57 | 265,719 | $627.53 M |
| 07/23/2024 | $9.59 | $9.68 (0.94%) | $9.72 | $9.54 | 248,933 | $634.75 M |
| 07/22/2024 | $9.51 | $9.64 (1.37%) | $9.68 | $9.42 | 271,700 | $632.12 M |
| 07/19/2024 | $9.66 | $9.49 (-1.76%) | $9.70 | $9.48 | 244,448 | $622.29 M |
| 07/18/2024 | $9.75 | $9.63 (-1.23%) | $9.88 | $9.61 | 283,586 | $631.47 M |
| 07/17/2024 | $9.70 | $9.81 (1.13%) | $9.89 | $9.70 | 379,000 | $643.27 M |
| 07/16/2024 | $9.66 | $9.75 (0.93%) | $9.77 | $9.57 | 317,000 | $639.34 M |
| 07/15/2024 | $9.53 | $9.56 (0.31%) | $9.61 | $9.49 | 344,600 | $626.88 M |
| 07/12/2024 | $9.43 | $9.46 (0.32%) | $9.60 | $9.40 | 409,200 | $620.32 M |
| 07/11/2024 | $9.15 | $9.36 (2.3%) | $9.38 | $9.03 | 423,151 | $613.76 M |
| 07/10/2024 | $8.99 | $8.95 (-0.44%) | $9.02 | $8.91 | 233,400 | $586.88 M |
| 07/09/2024 | $9.05 | $8.94 (-1.22%) | $9.08 | $8.93 | 323,259 | $586.22 M |
| 07/08/2024 | $9.06 | $9.03 (-0.33%) | $9.09 | $9.01 | 425,900 | $592.12 M |
| 07/05/2024 | $8.92 | $9.00 (0.9%) | $9.04 | $8.90 | 231,519 | $590.16 M |
| 07/03/2024 | $9.03 | $8.95 (-0.89%) | $9.08 | $8.95 | 114,515 | $586.88 M |
| 07/02/2024 | $8.97 | $9.05 (0.89%) | $9.05 | $8.93 | 285,500 | $593.44 M |
| 07/01/2024 | $9.06 | $8.94 (-1.32%) | $9.06 | $8.82 | 371,241 | $586.22 M |