Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,794.48 -4,019.85 (-6.30%) CMC Crypto 200
1,280.94 -58.13 (-4.34%)
Global Medical REIT Inc. (GMRE-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.46 | 24.46 | 24.20 | 24.21 | 24.21 | 9,842 |
| 29 Apr 2024 | 24.34 | 24.54 | 24.28 | 24.33 | 24.33 | 15,692 |
| 26 Apr 2024 | 24.23 | 24.33 | 24.20 | 24.20 | 24.20 | 8,412 |
| 25 Apr 2024 | 24.45 | 24.45 | 24.20 | 24.33 | 24.33 | 2,226 |
| 24 Apr 2024 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | 3,086 |
| 23 Apr 2024 | 24.31 | 24.47 | 24.25 | 24.30 | 24.30 | 7,057 |
| 22 Apr 2024 | 24.34 | 24.46 | 24.20 | 24.20 | 24.20 | 5,932 |
| 19 Apr 2024 | 24.49 | 24.49 | 24.29 | 24.29 | 24.29 | 1,407 |
| 18 Apr 2024 | 24.33 | 24.54 | 24.33 | 24.45 | 24.45 | 6,174 |
| 17 Apr 2024 | 24.70 | 24.95 | 24.42 | 24.59 | 24.59 | 8,213 |
| 16 Apr 2024 | 24.44 | 24.75 | 24.44 | 24.71 | 24.71 | 4,327 |
| 15 Apr 2024 | 24.68 | 24.68 | 24.32 | 24.32 | 24.32 | 4,105 |
| 12 Apr 2024 | 24.72 | 24.88 | 24.36 | 24.68 | 24.68 | 7,009 |
| 12 Apr 2024 | 0.46875 Dividend | |||||
| 11 Apr 2024 | 25.29 | 25.31 | 24.84 | 24.84 | 24.37 | 6,903 |
| 10 Apr 2024 | 25.12 | 25.35 | 25.01 | 25.07 | 24.60 | 7,010 |
| 09 Apr 2024 | 25.18 | 25.39 | 25.18 | 25.30 | 24.82 | 1,960 |
| 08 Apr 2024 | 25.33 | 25.33 | 25.18 | 25.19 | 24.71 | 8,858 |
| 05 Apr 2024 | 25.33 | 25.33 | 25.26 | 25.33 | 24.85 | 1,062 |
| 04 Apr 2024 | 25.24 | 25.40 | 25.22 | 25.30 | 24.82 | 2,301 |
| 03 Apr 2024 | 25.25 | 25.34 | 25.22 | 25.23 | 24.75 | 7,729 |
| 02 Apr 2024 | 25.18 | 25.26 | 25.18 | 25.25 | 24.78 | 4,596 |
| 01 Apr 2024 | 25.13 | 25.25 | 25.12 | 25.25 | 24.77 | 1,547 |
| 28 Mar 2024 | 25.25 | 25.25 | 25.10 | 25.10 | 24.63 | 4,969 |
| 27 Mar 2024 | 24.99 | 25.25 | 24.97 | 25.16 | 24.69 | 5,342 |
| 26 Mar 2024 | 25.00 | 25.09 | 24.95 | 24.95 | 24.48 | 3,163 |
| 25 Mar 2024 | 25.15 | 25.17 | 25.02 | 25.02 | 24.55 | 5,369 |
| 22 Mar 2024 | 25.20 | 25.25 | 25.15 | 25.20 | 24.72 | 1,132 |
| 21 Mar 2024 | 25.10 | 25.20 | 25.03 | 25.20 | 24.72 | 4,091 |
| 20 Mar 2024 | 25.09 | 25.25 | 25.03 | 25.03 | 24.56 | 1,866 |
| 19 Mar 2024 | 24.92 | 25.13 | 24.92 | 25.10 | 24.63 | 8,196 |
| 18 Mar 2024 | 24.93 | 24.95 | 24.93 | 24.93 | 24.46 | 3,114 |
| 15 Mar 2024 | 24.91 | 24.97 | 24.91 | 24.93 | 24.46 | 3,829 |
| 14 Mar 2024 | 24.83 | 24.91 | 24.83 | 24.84 | 24.37 | 3,010 |
| 13 Mar 2024 | 24.95 | 24.96 | 24.83 | 24.85 | 24.38 | 2,914 |
| 12 Mar 2024 | 24.88 | 24.90 | 24.85 | 24.88 | 24.41 | 22,761 |
| 11 Mar 2024 | 24.84 | 24.96 | 24.84 | 24.90 | 24.43 | 4,620 |
| 08 Mar 2024 | 24.90 | 24.90 | 24.70 | 24.75 | 24.28 | 1,002 |
| 07 Mar 2024 | 24.67 | 24.92 | 24.62 | 24.86 | 24.39 | 6,310 |
| 06 Mar 2024 | 24.74 | 24.74 | 24.68 | 24.68 | 24.21 | 1,365 |
| 05 Mar 2024 | 24.67 | 24.70 | 24.55 | 24.59 | 24.12 | 12,694 |
| 04 Mar 2024 | 24.92 | 24.92 | 24.74 | 24.82 | 24.35 | 1,316 |
| 01 Mar 2024 | 24.85 | 24.92 | 24.77 | 24.80 | 24.33 | 4,895 |
| 29 Feb 2024 | 24.78 | 24.91 | 24.78 | 24.80 | 24.33 | 3,791 |
| 28 Feb 2024 | 24.78 | 24.99 | 24.78 | 24.98 | 24.51 | 7,540 |
| 27 Feb 2024 | 24.91 | 24.95 | 24.77 | 24.89 | 24.42 | 6,118 |
| 26 Feb 2024 | 24.89 | 24.95 | 24.80 | 24.90 | 24.43 | 4,290 |
| 23 Feb 2024 | 24.80 | 25.00 | 24.77 | 25.00 | 24.53 | 2,799 |
| 22 Feb 2024 | 24.86 | 24.88 | 24.80 | 24.80 | 24.33 | 2,647 |
| 21 Feb 2024 | 24.98 | 24.98 | 24.80 | 24.85 | 24.38 | 10,578 |
| 20 Feb 2024 | 24.91 | 24.98 | 24.85 | 24.97 | 24.50 | 4,855 |
| 16 Feb 2024 | 24.72 | 24.91 | 24.72 | 24.91 | 24.44 | 3,503 |
| 15 Feb 2024 | 24.90 | 24.98 | 24.73 | 24.91 | 24.44 | 6,182 |
| 14 Feb 2024 | 24.88 | 25.00 | 24.71 | 24.71 | 24.24 | 5,792 |
| 13 Feb 2024 | 24.81 | 24.81 | 24.57 | 24.74 | 24.27 | 7,757 |
| 12 Feb 2024 | 25.00 | 25.00 | 24.76 | 24.90 | 24.43 | 5,548 |
| 09 Feb 2024 | 24.71 | 24.97 | 24.71 | 24.95 | 24.48 | 6,048 |
| 08 Feb 2024 | 24.94 | 24.94 | 24.60 | 24.71 | 24.24 | 11,310 |
| 07 Feb 2024 | 24.55 | 24.65 | 24.54 | 24.56 | 24.10 | 14,104 |
| 06 Feb 2024 | 24.98 | 24.98 | 24.62 | 24.62 | 24.16 | 5,711 |
| 05 Feb 2024 | 24.75 | 24.83 | 24.55 | 24.75 | 24.28 | 9,771 |
| 02 Feb 2024 | 24.83 | 24.91 | 24.75 | 24.91 | 24.44 | 9,797 |
| 01 Feb 2024 | 24.70 | 24.80 | 24.70 | 24.75 | 24.28 | 2,312 |
| 31 Jan 2024 | 24.84 | 24.93 | 24.70 | 24.70 | 24.23 | 7,263 |
| 30 Jan 2024 | 24.80 | 25.00 | 24.72 | 24.72 | 24.25 | 7,637 |
| 29 Jan 2024 | 24.81 | 24.82 | 24.57 | 24.80 | 24.33 | 10,523 |
| 26 Jan 2024 | 24.94 | 24.95 | 24.71 | 24.95 | 24.48 | 5,114 |
| 25 Jan 2024 | 24.45 | 24.57 | 24.37 | 24.55 | 24.09 | 15,237 |
| 24 Jan 2024 | 24.72 | 24.78 | 24.38 | 24.45 | 23.99 | 18,788 |
| 23 Jan 2024 | 24.70 | 24.74 | 24.48 | 24.72 | 24.25 | 10,171 |
| 22 Jan 2024 | 25.01 | 25.01 | 24.67 | 24.70 | 24.24 | 14,362 |
| 19 Jan 2024 | 24.87 | 24.92 | 24.80 | 24.80 | 24.33 | 12,020 |
| 18 Jan 2024 | 25.02 | 25.05 | 24.91 | 24.91 | 24.44 | 6,093 |
| 17 Jan 2024 | 25.19 | 25.19 | 24.98 | 24.98 | 24.51 | 3,497 |
| 16 Jan 2024 | 25.20 | 25.20 | 25.08 | 25.12 | 24.65 | 9,170 |
| 12 Jan 2024 | 25.16 | 25.40 | 25.10 | 25.21 | 24.74 | 6,371 |
| 11 Jan 2024 | 25.52 | 25.52 | 25.01 | 25.16 | 24.69 | 14,184 |
| 11 Jan 2024 | 0.46875 Dividend | |||||
| 10 Jan 2024 | 25.60 | 25.72 | 25.57 | 25.70 | 24.76 | 4,810 |
| 09 Jan 2024 | 25.42 | 25.50 | 25.41 | 25.48 | 24.54 | 3,201 |
| 08 Jan 2024 | 25.51 | 25.67 | 25.41 | 25.60 | 24.66 | 8,154 |
| 05 Jan 2024 | 25.52 | 25.72 | 25.50 | 25.51 | 24.57 | 3,874 |
| 04 Jan 2024 | 25.38 | 25.52 | 25.38 | 25.52 | 24.58 | 3,053 |
| 03 Jan 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 24.51 | 5,527 |
| 02 Jan 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 24.54 | 3,803 |
| 29 Dec 2023 | 25.40 | 25.50 | 25.30 | 25.49 | 24.55 | 9,329 |
| 28 Dec 2023 | 25.30 | 25.37 | 25.30 | 25.37 | 24.44 | 6,742 |
| 27 Dec 2023 | 25.20 | 25.30 | 25.20 | 25.26 | 24.33 | 3,823 |
| 26 Dec 2023 | 25.20 | 25.20 | 24.92 | 25.16 | 24.23 | 15,859 |
| 22 Dec 2023 | 24.65 | 25.24 | 24.64 | 25.20 | 24.27 | 5,493 |
| 21 Dec 2023 | 25.02 | 25.02 | 24.77 | 25.01 | 24.09 | 14,654 |
| 20 Dec 2023 | 25.18 | 25.18 | 25.05 | 25.05 | 24.13 | 6,928 |
| 19 Dec 2023 | 25.17 | 25.36 | 25.17 | 25.20 | 24.27 | 4,095 |
| 18 Dec 2023 | 25.31 | 25.32 | 25.01 | 25.16 | 24.23 | 10,225 |
| 15 Dec 2023 | 25.43 | 25.44 | 25.15 | 25.44 | 24.50 | 11,757 |
| 14 Dec 2023 | 25.30 | 25.50 | 25.20 | 25.31 | 24.38 | 7,076 |
| 13 Dec 2023 | 25.15 | 25.24 | 25.05 | 25.24 | 24.31 | 1,633 |
| 12 Dec 2023 | 25.11 | 25.14 | 25.00 | 25.00 | 24.08 | 10,306 |
| 11 Dec 2023 | 24.98 | 25.03 | 24.90 | 25.00 | 24.08 | 10,088 |
| 08 Dec 2023 | 24.82 | 25.22 | 24.82 | 24.92 | 24.00 | 12,287 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.