Global Medical REIT Inc. Common Stockのデータ

Global Medical REIT Inc. Common Stockの基本情報

名前 Global Medical REIT Inc. Common Stock
ティッカー GMRE
nan
上場年 2016.0
セクター Consumer Services

Global Medical REIT Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.55 13.3 13.55 13.38 462400.0 13.38
2021-02-12 13.63 13.38 13.5 13.5 267100.0 13.5
2021-02-11 13.75 13.44 13.55 13.57 244700.0 13.57
2021-02-10 13.73 13.31 13.35 13.56 362200.0 13.56
2021-02-09 13.51 13.23 13.49 13.24 422100.0 13.24
2021-02-08 13.48 13.1 13.18 13.38 467000.0 13.38
2021-02-05 13.22 13.02 13.02 13.03 446500.0 13.03
2021-02-04 13.22 12.7 12.75 13.06 371100.0 13.06
2021-02-03 13.04 12.58 13.04 12.75 340300.0 12.75
2021-02-02 13.08 12.77 12.9 12.95 381200.0 12.95
2021-02-01 12.87 12.41 12.62 12.84 279200.0 12.84
2021-01-29 12.82 12.43 12.6 12.54 371800.0 12.54
2021-01-28 12.85 12.46 12.6 12.69 744300.0 12.69
2021-01-27 12.99 12.4 12.9 12.57 622100.0 12.57
2021-01-26 13.38 13.0 13.38 13.05 743500.0 13.05
2021-01-25 13.43 13.0 13.26 13.2 1042200.0 13.2
2021-01-22 13.27 13.0 13.14 13.26 289300.0 13.26
2021-01-21 13.26 12.95 13.19 13.22 274100.0 13.22
2021-01-20 13.26 12.88 12.89 13.25 176900.0 13.25
2021-01-19 13.24 12.81 13.22 12.89 253500.0 12.89
2021-01-15 13.22 12.76 12.85 13.16 383200.0 13.16
2021-01-14 13.25 12.9 13.19 12.92 246700.0 12.92
2021-01-13 13.18 12.9 12.94 13.11 762200.0 13.11
2021-01-12 13.0 12.78 12.96 12.89 277600.0 12.89
2021-01-11 12.93 12.65 12.68 12.91 210600.0 12.91
2021-01-08 12.74 12.48 12.72 12.68 183600.0 12.68
2021-01-07 12.74 12.44 12.74 12.64 320400.0 12.64
2021-01-06 12.83 12.51 12.73 12.67 511000.0 12.67
2021-01-05 12.85 12.45 12.46 12.66 260100.0 12.66
2021-01-04 13.3 12.47 13.25 12.51 327200.0 12.51
2020-12-31 13.13 12.85 13.13 13.06 923500.0 13.06
2020-12-30 13.19 12.61 12.65 13.16 508400.0 13.16
2020-12-29 13.12 12.52 12.99 12.64 620500.0 12.64
2020-12-28 13.44 12.86 13.4 12.99 788200.0 12.99
2020-12-24 13.67 13.33 13.59 13.4 155700.0 13.4
2020-12-23 14.04 13.74 13.91 13.77 397400.0 13.57
2020-12-22 14.01 13.7 13.79 13.88 176300.0 13.68
2020-12-21 14.0 13.61 13.75 13.79 293700.0 13.59
2020-12-18 14.56 13.88 14.48 13.9 860800.0 13.7
2020-12-17 14.58 14.23 14.52 14.51 289400.0 14.3
2020-12-16 14.84 14.38 14.64 14.42 314700.0 14.21
2020-12-15 14.57 14.18 14.4 14.56 268600.0 14.35
2020-12-14 14.47 14.19 14.26 14.28 265200.0 14.07
2020-12-11 14.47 14.13 14.36 14.27 228100.0 14.06
2020-12-10 14.44 14.13 14.27 14.36 215300.0 14.15
2020-12-09 14.57 14.13 14.52 14.3 241300.0 14.09
2020-12-08 14.5 14.26 14.34 14.44 258500.0 14.23
2020-12-07 14.46 14.15 14.33 14.25 193700.0 14.04
2020-12-04 14.3 14.02 14.16 14.22 195900.0 14.01
2020-12-03 14.21 13.61 13.72 14.01 279600.0 13.81
2020-12-02 13.86 13.56 13.65 13.59 382100.0 13.39
2020-12-01 13.89 13.5 13.88 13.7 174000.0 13.5
2020-11-30 13.79 13.52 13.75 13.69 234100.0 13.49
2020-11-27 13.85 13.48 13.83 13.64 138200.0 13.44
2020-11-25 14.15 13.76 14.15 13.82 319500.0 13.62
2020-11-24 14.46 14.1 14.36 14.15 332200.0 13.94
2020-11-23 14.55 14.04 14.15 14.07 209200.0 13.87
2020-11-20 14.07 13.72 13.89 13.9 152600.0 13.7
2020-11-19 14.08 13.71 13.81 14.07 141400.0 13.87
2020-11-18 14.39 13.87 14.21 13.88 157500.0 13.68
2020-11-17 14.45 14.17 14.3 14.21 212900.0 14.0
2020-11-16 14.7 14.28 14.58 14.51 198400.0 14.3
2020-11-13 14.25 13.91 13.97 14.21 217800.0 14.0
2020-11-12 14.09 13.61 14.07 13.85 214200.0 13.65
2020-11-11 14.45 13.87 14.22 14.17 256100.0 13.96
2020-11-10 14.2 13.37 13.55 14.2 372100.0 13.99
2020-11-09 14.72 13.42 14.13 13.45 371100.0 13.25
2020-11-06 13.92 12.99 13.92 13.06 261700.0 12.87
2020-11-05 13.58 12.86 12.92 13.54 222800.0 13.34
2020-11-04 13.5 13.04 13.5 13.17 156400.0 12.98
2020-11-03 13.36 12.8 12.92 13.27 165500.0 13.08
2020-11-02 12.8 12.46 12.66 12.69 202100.0 12.51
2020-10-30 12.6 12.19 12.48 12.43 285300.0 12.25
2020-10-29 12.66 12.11 12.31 12.55 282400.0 12.37
2020-10-28 12.96 12.25 12.78 12.33 366200.0 12.15
2020-10-27 13.67 13.02 13.6 13.03 221000.0 12.84
2020-10-26 13.62 13.2 13.42 13.57 216900.0 13.37
2020-10-23 13.62 13.42 13.5 13.49 165600.0 13.29
2020-10-22 13.48 13.21 13.22 13.41 190300.0 13.22
2020-10-21 13.54 13.17 13.54 13.29 205400.0 13.1
2020-10-20 13.68 13.38 13.61 13.5 178600.0 13.3
2020-10-19 13.85 13.37 13.83 13.43 155800.0 13.23
2020-10-16 14.06 13.69 13.98 13.69 191200.0 13.49
2020-10-15 14.23 13.58 13.71 14.0 99700.0 13.8
2020-10-14 14.04 13.76 13.92 13.8 188100.0 13.6
2020-10-13 14.5 13.86 14.5 14.0 290700.0 13.8
2020-10-12 14.56 14.26 14.38 14.49 129200.0 14.28
2020-10-09 14.6 14.25 14.5 14.36 197200.0 14.15
2020-10-08 14.44 14.12 14.12 14.38 155800.0 14.17
2020-10-07 14.3 13.97 14.3 14.1 164700.0 13.9
2020-10-06 14.43 14.01 14.3 14.14 227600.0 13.93
2020-10-05 14.26 13.9 14.22 14.21 199200.0 14.0
2020-10-02 14.3 13.42 13.49 14.29 325700.0 14.08
2020-10-01 13.75 13.36 13.4 13.73 184300.0 13.53
2020-09-30 13.99 13.46 13.76 13.5 707600.0 13.3
2020-09-29 13.74 13.27 13.63 13.59 361500.0 13.39
2020-09-28 13.72 13.5 13.53 13.59 202300.0 13.39
2020-09-25 13.31 12.85 12.88 13.29 216600.0 13.1
2020-09-24 13.15 12.6 12.6 12.95 430100.0 12.76
2020-09-23 13.59 12.61 13.31 12.62 525300.0 12.44
2020-09-22 13.69 13.15 13.19 13.43 389000.0 13.04
2020-09-21 13.29 12.86 13.22 13.19 410000.0 12.8
2020-09-18 13.69 13.34 13.69 13.49 488100.0 13.1
2020-09-17 13.82 13.52 13.63 13.64 201100.0 13.24
2020-09-16 14.02 13.7 13.85 13.72 178100.0 13.32
2020-09-15 14.08 13.76 13.82 13.86 169800.0 13.46
2020-09-14 14.03 13.51 13.61 13.87 289300.0 13.46
2020-09-11 13.45 13.22 13.39 13.37 204600.0 12.98
2020-09-10 13.76 13.36 13.64 13.36 229100.0 12.97
2020-09-09 13.65 13.28 13.44 13.55 250700.0 13.15
2020-09-08 13.45 13.19 13.38 13.25 214900.0 12.86
2020-09-04 13.75 13.04 13.62 13.41 770900.0 13.02
2020-09-03 13.97 13.36 13.6 13.53 368200.0 13.13
2020-09-02 13.47 12.76 12.95 13.41 383900.0 13.02
2020-09-01 12.86 12.61 12.7 12.84 236200.0 12.47
2020-08-31 12.97 12.7 12.89 12.79 444500.0 12.42
2020-08-28 13.06 12.75 12.94 12.97 586500.0 12.59
2020-08-27 13.12 12.75 12.79 12.85 497900.0 12.47
2020-08-26 12.88 12.59 12.73 12.7 226700.0 12.33
2020-08-25 13.01 12.7 13.01 12.79 258400.0 12.42
2020-08-24 13.0 12.62 12.82 12.98 165000.0 12.6
2020-08-21 13.0 12.57 12.82 12.82 197900.0 12.45
2020-08-20 13.09 12.57 12.6 12.82 197400.0 12.45
2020-08-19 13.18 12.73 13.18 12.79 179400.0 12.42
2020-08-18 13.33 12.93 13.28 13.19 623200.0 12.8
2020-08-17 13.36 13.11 13.17 13.33 166900.0 12.94
2020-08-14 13.39 13.1 13.25 13.24 144700.0 12.85
2020-08-13 13.72 13.12 13.46 13.24 165800.0 12.85
2020-08-12 13.47 13.2 13.39 13.4 231800.0 13.01
2020-08-11 13.9 13.33 13.86 13.41 342700.0 13.02
2020-08-10 13.74 13.21 13.72 13.39 287200.0 13.0
2020-08-07 13.69 12.88 13.09 13.51 584700.0 13.12
2020-08-06 13.2 12.24 12.25 12.6 298400.0 12.23
2020-08-05 12.18 11.79 12.1 12.13 370400.0 11.78
2020-08-04 12.02 11.5 11.53 12.02 330200.0 11.67
2020-08-03 11.87 11.39 11.87 11.6 262000.0 11.26
2020-07-31 12.2 11.67 12.06 11.89 365000.0 11.54
2020-07-30 12.18 11.83 11.87 12.15 276700.0 11.8
2020-07-29 12.14 11.88 12.0 12.09 162900.0 11.74
2020-07-28 11.99 11.67 11.68 11.86 112700.0 11.51
2020-07-27 11.75 11.33 11.5 11.74 299200.0 11.4
2020-07-24 12.07 11.48 12.0 11.55 186200.0 11.21
2020-07-23 12.06 11.8 11.95 12.05 224800.0 11.7
2020-07-22 11.9 11.4 11.51 11.86 277500.0 11.51
2020-07-21 11.66 11.4 11.48 11.51 338100.0 11.17
2020-07-20 11.48 11.25 11.41 11.46 384900.0 11.13
2020-07-17 11.46 11.09 11.21 11.41 268400.0 11.08
2020-07-16 11.21 10.94 11.0 11.18 203500.0 10.85
2020-07-15 11.41 11.02 11.34 11.16 270400.0 10.83
2020-07-14 11.15 10.8 10.8 11.05 264100.0 10.73
2020-07-13 11.2 10.62 11.2 10.78 411800.0 10.47
2020-07-10 11.01 10.43 10.58 11.01 428400.0 10.69
2020-07-09 10.58 10.01 10.52 10.24 244100.0 9.94
2020-07-08 10.77 10.37 10.66 10.46 320000.0 10.15
2020-07-07 11.05 10.64 11.05 10.69 299500.0 10.38
2020-07-06 11.59 11.15 11.53 11.29 272900.0 10.96
2020-07-02 11.71 11.13 11.71 11.16 221500.0 10.83
2020-07-01 11.82 11.29 11.52 11.49 341000.0 11.15
2020-06-30 11.51 11.1 11.26 11.33 441300.0 11.0
2020-06-29 11.36 11.0 11.19 11.29 246800.0 10.96
2020-06-26 11.22 10.64 10.95 11.08 564000.0 10.76
2020-06-25 11.35 10.73 10.89 10.96 356400.0 10.64
2020-06-24 11.63 10.71 11.55 11.07 493200.0 10.75
2020-06-23 11.9 11.55 11.81 11.86 364700.0 11.32
2020-06-22 11.94 11.3 11.94 11.53 442500.0 11.0
2020-06-19 12.57 11.95 12.42 12.07 658300.0 11.52
2020-06-18 12.36 11.68 11.73 12.35 293300.0 11.79
2020-06-17 12.32 11.72 12.26 11.94 298500.0 11.4
2020-06-16 12.75 11.94 12.74 12.19 384900.0 11.63
2020-06-15 12.23 11.29 11.43 12.19 533900.0 11.63
2020-06-12 11.89 11.29 11.6 11.85 311200.0 11.31
2020-06-11 11.48 10.91 11.25 11.06 332500.0 10.56
2020-06-10 12.52 11.43 12.38 11.75 306500.0 11.21
2020-06-09 12.72 12.38 12.72 12.59 515200.0 12.02
2020-06-08 12.91 12.27 12.33 12.88 328100.0 12.29
2020-06-05 12.38 11.97 12.05 12.08 382100.0 11.53
2020-06-04 11.81 11.13 11.31 11.8 229300.0 11.26
2020-06-03 11.53 11.26 11.32 11.37 261900.0 10.85
2020-06-02 11.48 11.12 11.48 11.23 318400.0 10.72
2020-06-01 11.38 10.69 10.69 11.23 384800.0 10.72
2020-05-29 11.1 10.68 11.08 10.72 300200.0 10.23
2020-05-28 11.51 11.13 11.4 11.25 343000.0 10.74
2020-05-27 11.7 11.07 11.65 11.23 726300.0 10.72
2020-05-26 11.6 11.31 11.31 11.47 329800.0 10.95
2020-05-22 11.15 10.77 11.15 11.12 221300.0 10.61
2020-05-21 11.42 11.08 11.31 11.09 1037100.0 10.58
2020-05-20 11.33 10.91 11.2 11.31 463200.0 10.79
2020-05-19 11.47 10.71 10.97 11.12 632500.0 10.61
2020-05-18 11.14 10.0 10.0 11.08 556200.0 10.58
2020-05-15 9.59 9.01 9.53 9.53 966000.0 9.1
2020-05-14 9.53 8.56 8.73 9.5 346800.0 9.07
2020-05-13 9.87 8.73 9.8 8.9 857900.0 8.49
2020-05-12 10.5 9.85 10.47 9.86 419700.0 9.41
2020-05-11 10.75 10.03 10.43 10.48 588400.0 10.0
2020-05-08 10.67 10.21 10.3 10.51 609000.0 10.03
2020-05-07 10.78 10.11 10.35 10.26 439300.0 9.79
2020-05-06 10.19 9.51 9.6 9.93 329900.0 9.48
2020-05-05 10.02 9.52 9.6 9.59 321800.0 9.15
2020-05-04 9.57 9.25 9.49 9.54 323700.0 9.11
2020-05-01 10.29 9.44 10.21 9.66 464600.0 9.22
2020-04-30 10.8 10.16 10.78 10.42 583100.0 9.95
2020-04-29 11.34 10.73 11.29 10.78 809200.0 10.29
2020-04-28 11.18 10.85 11.13 10.97 719100.0 10.47
2020-04-27 11.05 10.44 10.53 10.86 274400.0 10.37
2020-04-24 10.51 10.07 10.17 10.37 187900.0 9.9
2020-04-23 10.73 10.12 10.47 10.19 276500.0 9.73
2020-04-22 10.88 10.45 10.81 10.47 165900.0 9.99
2020-04-21 10.71 10.2 10.2 10.54 251600.0 10.06
2020-04-20 11.17 10.53 10.89 10.59 253600.0 10.11
2020-04-17 11.31 10.92 10.92 11.23 273400.0 10.72
2020-04-16 10.72 10.24 10.71 10.57 248200.0 10.09
2020-04-15 11.12 10.42 11.12 10.71 382400.0 10.22
2020-04-14 11.48 10.88 11.25 11.13 323000.0 10.62
2020-04-13 11.68 10.73 11.68 10.92 446700.0 10.42
2020-04-09 12.17 11.03 11.68 11.68 658200.0 11.15
2020-04-08 11.31 9.56 9.69 11.02 727600.0 10.52
2020-04-07 10.19 9.34 9.38 9.48 544400.0 9.05
2020-04-06 9.42 8.7 8.72 8.8 396400.0 8.4
2020-04-03 8.97 8.24 8.52 8.45 530300.0 8.06
2020-04-02 9.81 8.9 9.34 9.02 343000.0 8.61
2020-04-01 9.76 9.37 9.52 9.58 471700.0 9.14
2020-03-31 10.6 9.34 10.6 10.12 1000200.0 9.66
2020-03-30 11.08 10.08 10.86 10.58 615100.0 10.1
2020-03-27 11.74 10.24 10.71 10.99 363900.0 10.49
2020-03-26 11.63 9.56 10.29 10.78 643300.0 10.29
2020-03-25 10.66 9.51 9.76 10.17 480700.0 9.71
2020-03-24 9.82 9.05 9.42 9.69 447900.0 9.25
2020-03-23 9.51 8.59 9.47 9.06 604400.0 8.46
2020-03-20 9.98 9.15 9.53 9.47 1191200.0 8.84
2020-03-19 9.31 7.76 8.02 9.24 657300.0 8.62
2020-03-18 9.3 6.98 8.85 8.03 726900.0 7.49
2020-03-17 9.49 8.25 8.79 8.86 1149800.0 8.27
2020-03-16 9.99 8.53 9.67 8.69 517300.0 8.11
2020-03-13 10.75 9.71 10.51 10.75 593400.0 10.03
2020-03-12 11.55 9.71 11.53 9.82 815900.0 9.17
2020-03-11 13.56 12.27 13.47 12.41 449300.0 11.58
2020-03-10 13.82 13.06 13.58 13.77 549500.0 12.85
2020-03-09 14.02 13.16 13.77 13.31 586700.0 12.42
2020-03-06 14.83 13.93 14.25 14.52 480100.0 13.55
2020-03-05 15.78 14.3 14.3 15.02 741600.0 14.02
2020-03-04 14.87 14.31 14.57 14.39 252500.0 13.43
2020-03-03 14.68 14.2 14.58 14.34 400600.0 13.38
2020-03-02 14.41 13.81 14.0 14.41 614200.0 13.45
2020-02-28 14.05 13.39 13.86 13.97 698500.0 13.04
2020-02-27 15.0 14.13 14.82 14.21 482600.0 13.26
2020-02-26 15.32 14.76 14.82 15.07 446100.0 14.07
2020-02-25 15.75 14.69 15.63 14.8 564300.0 13.81
2020-02-24 15.95 15.5 15.65 15.6 215500.0 14.56
2020-02-21 15.93 15.54 15.93 15.85 259300.0 14.79
2020-02-20 15.93 15.51 15.51 15.92 263200.0 14.86
2020-02-19 15.76 15.41 15.76 15.56 210300.0 14.52
2020-02-18 15.82 15.59 15.68 15.72 260000.0 14.67