-
5 DAY PERFORMANCE
-3.57% -
1 MONTH PERFORMANCE
-8.67% -
3 MONTH PERFORMANCE
-6.59% -
6 MONTH PERFORMANCE
-1.71% -
YEAR-TO-DATE PERFORMANCE
-22.16% -
1 YEAR PERFORMANCE
-11.57%
Global Medical REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $8.70 | $8.63 (-0.8%) | $8.74 | $8.59 | 277,212 | |
| 11/14/2024 | $8.92 | $8.67 (-2.8%) | $8.92 | $8.64 | 368,820 | $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 |
| 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 |