Global Medical REIT Pref A

GMRE_pa
🏛️ usa →
25.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.40 25.50 25.30 25.49 0.0M
2023-12-28 25.30 25.37 25.30 25.37 0.0M
2023-12-27 25.20 25.30 25.20 25.26 0.0M
2023-12-26 25.20 25.20 24.92 25.16 0.0M
2023-12-22 24.65 25.24 24.64 25.20 0.0M
2023-12-21 25.02 25.02 24.77 25.01 0.0M
2023-12-20 25.18 25.18 25.05 25.05 0.0M
2023-12-19 25.17 25.36 25.17 25.20 0.0M
2023-12-18 25.31 25.32 25.01 25.16 0.0M
2023-12-15 25.43 25.44 25.15 25.44 0.0M
2023-12-14 25.30 25.50 25.20 25.31 0.0M
2023-12-13 25.15 25.24 25.05 25.24 0.0M
2023-12-12 25.11 25.14 25.00 25.00 0.0M
2023-12-11 24.98 25.03 24.90 25.00 0.0M
2023-12-08 24.82 25.22 24.82 24.92 0.0M
2023-12-07 24.98 25.13 24.97 25.01 0.0M
2023-12-06 24.80 24.98 24.78 24.98 0.0M
2023-12-05 24.76 25.00 24.76 24.94 0.0M
2023-12-04 24.49 24.85 24.49 24.78 0.0M
2023-12-01 24.30 24.49 24.30 24.45 0.0M
2023-11-30 24.03 24.35 24.03 24.25 0.0M
2023-11-29 24.30 24.32 24.24 24.24 0.0M
2023-11-28 23.83 24.29 23.83 24.27 0.0M
2023-11-27 23.90 23.96 23.89 23.93 0.0M
2023-11-24 24.01 24.01 24.01 24.01 0.0M
2023-11-22 24.10 24.11 23.93 23.95 0.0M
2023-11-21 23.89 23.98 23.89 23.93 0.0M
2023-11-20 23.95 23.95 23.70 23.70 0.0M
2023-11-17 23.98 24.06 23.85 23.95 0.0M
2023-11-16 24.26 24.31 23.55 24.00 0.0M
2023-11-15 24.13 24.30 24.10 24.10 0.0M
2023-11-14 24.00 24.33 23.99 24.33 0.0M
2023-11-13 24.09 24.37 24.09 24.24 0.0M
2023-11-10 24.07 24.07 23.57 23.96 0.0M
2023-11-09 24.11 24.30 24.02 24.20 0.0M
2023-11-08 24.10 24.10 23.81 23.98 0.0M
2023-11-07 24.36 24.38 23.86 23.86 0.0M
2023-11-06 24.20 24.34 24.18 24.21 0.0M
2023-11-03 24.00 24.25 24.00 24.16 0.0M
2023-11-02 23.51 23.80 23.40 23.75 0.0M
2023-11-01 23.73 23.73 23.32 23.46 0.0M
2023-10-31 23.89 23.93 23.63 23.73 0.0M
2023-10-30 23.91 23.94 23.66 23.70 0.0M
2023-10-27 24.21 24.37 23.90 23.90 0.0M
2023-10-26 23.95 24.33 23.95 24.33 0.0M
2023-10-25 24.10 24.28 23.90 23.90 0.0M
2023-10-24 24.25 24.48 24.02 24.02 0.0M
2023-10-23 24.35 24.41 24.34 24.35 0.0M
2023-10-20 24.32 24.36 24.21 24.22 0.0M
2023-10-19 24.41 24.46 24.21 24.46 0.0M
2023-10-18 24.15 24.35 24.10 24.18 0.0M
2023-10-17 23.94 24.35 23.94 24.22 0.0M
2023-10-16 24.34 24.44 23.80 24.32 0.0M
2023-10-13 24.64 24.74 24.12 24.19 0.0M
2023-10-12 25.00 25.22 24.75 24.90 0.0M
2023-10-11 24.78 25.22 24.77 25.13 0.0M
2023-10-10 25.00 25.10 24.76 24.77 0.0M
2023-10-09 24.88 25.21 24.76 25.21 0.0M
2023-10-06 24.92 25.00 24.85 24.89 0.0M
2023-10-05 25.07 25.10 24.81 24.92 0.0M
2023-10-04 24.65 25.01 24.62 25.01 0.0M
2023-10-03 25.29 25.29 24.62 24.69 0.0M
2023-10-02 25.19 25.34 25.19 25.21 0.0M
2023-09-29 25.15 25.25 25.15 25.25 0.0M
2023-09-28 24.80 25.20 24.80 25.15 0.0M
2023-09-27 25.00 25.01 24.85 24.98 0.0M
2023-09-26 25.00 25.19 25.00 25.00 0.0M
2023-09-25 25.10 25.10 24.93 24.98 0.0M
2023-09-22 25.15 25.15 25.15 25.15 0.0M
2023-09-21 25.14 25.27 25.07 25.15 0.0M
2023-09-20 25.47 25.47 25.20 25.21 0.0M
2023-09-19 25.15 25.30 25.15 25.30 0.0M
2023-09-18 25.12 25.15 25.11 25.15 0.0M
2023-09-15 25.14 25.22 25.10 25.17 0.0M
2023-09-13 25.02 25.30 25.02 25.13 0.0M
2023-09-12 25.00 25.28 25.00 25.09 0.0M
2023-09-11 24.94 25.08 24.79 24.79 0.0M
2023-09-08 24.94 25.42 24.94 24.94 0.0M
2023-09-07 24.73 24.95 24.73 24.94 0.0M
2023-09-06 24.91 24.91 24.73 24.80 0.0M
2023-09-05 24.79 25.00 24.79 24.95 0.0M
2023-09-01 24.76 24.80 24.75 24.75 0.0M
2023-08-31 24.62 24.82 24.62 24.82 0.0M
2023-08-30 24.60 24.84 24.57 24.84 0.0M
2023-08-29 24.81 24.81 24.45 24.48 0.0M
2023-08-28 24.84 24.95 24.65 24.65 0.0M
2023-08-25 24.60 24.65 24.59 24.63 0.0M
2023-08-24 24.60 24.83 24.60 24.60 0.0M
2023-08-23 24.65 24.65 24.29 24.57 0.0M
2023-08-22 24.63 24.63 24.53 24.58 0.0M
2023-08-21 24.55 24.57 24.50 24.55 0.0M
2023-08-18 24.55 24.64 24.55 24.55 0.0M
2023-08-17 24.58 24.58 24.40 24.47 0.0M
2023-08-16 24.84 24.84 24.84 24.84 0.0M
2023-08-15 24.61 24.70 24.61 24.69 0.0M
2023-08-14 24.63 24.92 24.34 24.54 0.0M
2023-08-11 24.74 24.85 24.63 24.63 0.0M
2023-08-10 24.75 24.81 24.62 24.62 0.0M
2023-08-09 24.77 24.89 24.73 24.75 0.0M
2023-08-08 24.89 24.89 24.73 24.73 0.0M
2023-08-07 24.75 24.95 24.62 24.95 0.0M
2023-08-04 24.77 24.82 24.70 24.82 0.0M
2023-08-03 24.74 24.79 24.58 24.74 0.0M
2023-08-02 24.75 24.77 24.60 24.75 0.0M
2023-08-01 24.66 24.74 24.62 24.74 0.0M
2023-07-31 24.94 24.94 24.65 24.77 0.0M
2023-07-28 25.08 25.08 24.87 24.87 0.0M
2023-07-27 25.05 25.20 24.95 25.03 0.0M
2023-07-26 24.97 25.00 24.82 24.94 0.0M
2023-07-25 25.00 25.10 24.87 24.90 0.0M
2023-07-24 24.97 25.11 24.97 25.05 0.0M
2023-07-21 25.08 25.08 24.85 24.93 0.0M
2023-07-20 25.10 25.13 24.92 24.94 0.0M
2023-07-19 24.91 25.50 24.91 25.17 0.0M
2023-07-18 24.85 24.93 24.72 24.93 0.0M
2023-07-17 24.91 24.97 24.79 24.84 0.0M
2023-07-14 25.00 25.00 24.90 24.93 0.0M
2023-07-13 25.00 25.40 24.90 25.03 0.0M
2023-07-12 25.21 25.40 25.19 25.35 0.0M
2023-07-11 25.26 25.26 25.13 25.16 0.0M
2023-07-10 25.17 25.40 25.10 25.12 0.0M
2023-07-07 25.05 25.22 25.02 25.05 0.0M
2023-07-06 25.08 25.09 25.02 25.05 0.0M
2023-07-05 25.03 25.17 25.02 25.09 0.0M
2023-07-03 25.05 25.11 25.00 25.11 0.0M
2023-06-30 25.07 25.40 25.04 25.17 0.0M
2023-06-29 24.98 25.13 24.98 25.12 0.0M
2023-06-28 25.33 25.33 25.04 25.14 0.0M
2023-06-27 25.11 25.49 25.05 25.27 0.0M
2023-06-26 25.05 25.10 24.95 25.00 0.0M
2023-06-23 24.99 25.03 24.87 24.95 0.0M
2023-06-22 25.01 25.21 24.86 24.99 0.0M
2023-06-21 24.92 25.02 24.80 25.01 0.0M
2023-06-20 24.90 24.96 24.84 24.91 0.0M
2023-06-16 24.96 25.10 24.92 24.92 0.0M
2023-06-15 25.01 25.01 24.85 24.92 0.0M
2023-06-14 25.14 25.18 24.96 25.01 0.0M
2023-06-13 24.90 25.15 24.90 25.06 0.0M
2023-06-12 25.00 25.15 25.00 25.06 0.0M
2023-06-09 25.19 25.27 24.98 25.02 0.0M
2023-06-08 25.14 25.18 25.14 25.18 0.0M
2023-06-07 25.03 25.14 25.01 25.14 0.0M
2023-06-06 25.03 25.03 24.96 24.96 0.0M
2023-06-05 25.05 25.05 24.90 24.90 0.0M
2023-06-02 24.99 25.06 24.99 25.06 0.0M
2023-06-01 25.00 25.00 24.95 24.96 0.0M
2023-05-31 24.95 25.08 24.95 25.03 0.0M
2023-05-30 25.01 25.05 24.92 24.95 0.0M
2023-05-26 24.84 25.00 24.84 24.91 0.0M
2023-05-25 24.97 25.08 24.97 24.98 0.0M
2023-05-24 24.95 24.98 24.90 24.95 0.0M
2023-05-23 25.06 25.06 25.00 25.00 0.0M
2023-05-22 24.96 25.16 24.92 25.00 0.0M
2023-05-19 25.09 25.30 24.92 25.11 0.0M
2023-05-18 24.96 25.31 24.96 25.10 0.0M
2023-05-17 25.01 25.31 25.01 25.10 0.0M
2023-05-16 25.11 25.24 24.97 25.20 0.0M
2023-05-15 25.11 25.12 25.11 25.11 0.0M
2023-05-12 25.14 25.14 25.13 25.13 0.0M
2023-05-11 25.36 25.36 25.12 25.13 0.0M
2023-05-10 25.43 25.43 25.28 25.28 0.0M
2023-05-09 25.11 25.25 25.11 25.12 0.0M
2023-05-08 25.21 25.21 25.11 25.16 0.0M
2023-05-05 25.25 25.25 25.17 25.21 0.0M
2023-05-04 25.00 25.06 24.75 25.06 0.0M
2023-05-03 25.16 25.16 25.03 25.10 0.0M
2023-05-02 25.03 25.34 25.03 25.31 0.0M
2023-05-01 25.30 25.79 25.10 25.10 0.0M
2023-04-28 25.00 25.30 25.00 25.30 0.0M
2023-04-27 25.05 25.26 25.05 25.08 0.0M
2023-04-26 25.10 25.10 25.00 25.10 0.0M
2023-04-25 25.11 25.18 25.10 25.10 0.0M
2023-04-24 25.18 25.25 25.07 25.25 0.0M
2023-04-21 25.10 25.15 25.10 25.10 0.0M
2023-04-20 25.11 25.21 25.08 25.17 0.0M
2023-04-19 25.11 25.22 25.08 25.21 0.0M
2023-04-18 25.10 25.15 25.09 25.15 0.0M
2023-04-17 25.00 25.11 25.00 25.11 0.0M
2023-04-14 25.15 25.15 25.01 25.03 0.0M
2023-04-13 25.06 25.36 25.06 25.28 0.0M
2023-04-12 25.27 25.55 25.27 25.55 0.0M
2023-04-11 25.32 25.48 25.01 25.48 0.0M
2023-04-10 25.29 25.29 25.11 25.17 0.0M
2023-04-06 25.17 25.26 25.16 25.19 0.0M
2023-04-05 25.18 25.35 25.08 25.35 0.0M
2023-04-04 25.18 25.21 25.10 25.21 0.0M
2023-04-03 25.17 25.20 25.15 25.20 0.0M
2023-03-31 25.21 25.21 24.90 25.11 0.0M
2023-03-30 25.25 25.25 24.85 25.06 0.0M
2023-03-29 25.00 25.25 25.00 25.09 0.0M
2023-03-28 25.11 25.30 25.05 25.30 0.1M
2023-03-27 25.26 25.26 25.11 25.11 0.0M
2023-03-24 24.90 25.15 24.89 25.13 0.0M
2023-03-23 25.05 25.05 24.74 25.00 0.0M
2023-03-22 25.15 25.30 25.11 25.24 0.0M
2023-03-21 25.12 25.26 25.10 25.15 0.0M
2023-03-20 25.04 25.40 25.01 25.40 0.0M
2023-03-17 25.22 25.24 25.01 25.08 0.0M
2023-03-16 25.15 25.22 25.11 25.22 0.0M
2023-03-15 25.27 25.36 25.20 25.23 0.0M
2023-03-14 25.29 25.33 25.20 25.30 0.0M
2023-03-13 25.25 25.40 25.10 25.35 0.0M
2023-03-10 25.30 25.33 25.23 25.25 0.0M
2023-03-09 25.28 25.34 25.28 25.32 0.0M
2023-03-08 25.28 25.40 25.19 25.33 0.0M
2023-03-07 25.33 25.39 25.24 25.24 0.0M
2023-03-06 25.18 25.39 25.15 25.39 0.0M
2023-03-03 25.15 25.20 25.15 25.20 0.0M
2023-03-02 25.15 25.20 25.12 25.12 0.0M
2023-03-01 25.13 25.20 25.02 25.20 0.0M
2023-02-28 25.05 25.33 25.05 25.33 0.0M
2023-02-27 25.20 25.20 25.15 25.15 0.0M
2023-02-24 25.18 25.33 25.10 25.12 0.0M
2023-02-23 25.04 25.30 25.02 25.18 0.0M
2023-02-22 25.10 25.25 25.00 25.02 0.0M
2023-02-21 25.13 25.24 25.00 25.00 0.0M
2023-02-17 25.30 25.38 25.10 25.10 0.0M
2023-02-16 25.26 25.45 25.17 25.18 0.0M
2023-02-15 25.04 25.37 25.04 25.20 0.0M
2023-02-14 25.06 25.21 25.05 25.08 0.0M
2023-02-13 25.16 25.16 25.14 25.14 0.0M
2023-02-10 25.27 25.27 25.06 25.06 0.0M
2023-02-09 25.11 25.30 25.06 25.06 0.0M
2023-02-08 25.22 25.22 25.22 25.22 0.0M
2023-02-07 25.25 25.27 25.09 25.13 0.0M
2023-02-06 25.05 25.19 25.05 25.15 0.0M
2023-02-03 25.35 25.44 25.25 25.28 0.0M
2023-02-02 25.25 25.47 25.16 25.47 0.0M
2023-02-01 25.09 25.47 25.08 25.38 0.0M
2023-01-31 25.44 25.45 25.13 25.24 0.0M
2023-01-30 25.25 25.35 25.10 25.11 0.0M
2023-01-27 25.12 25.36 25.12 25.25 0.0M
2023-01-26 25.14 25.31 25.12 25.25 0.0M
2023-01-25 25.09 25.37 25.09 25.22 0.0M
2023-01-23 25.31 25.40 24.99 25.40 0.0M
2023-01-20 25.08 25.49 25.08 25.35 0.0M
2023-01-19 25.57 25.57 25.25 25.28 0.0M
2023-01-18 25.65 25.65 25.39 25.50 0.0M
2023-01-17 25.00 25.47 24.93 25.47 0.0M
2023-01-13 24.88 25.03 24.85 24.89 0.0M
2023-01-12 25.15 25.15 24.89 24.89 0.0M
2023-01-11 25.31 25.35 25.21 25.30 0.0M
2023-01-10 25.40 25.40 25.30 25.35 0.0M
2023-01-09 25.26 25.50 25.26 25.40 0.0M
2023-01-06 25.54 25.54 25.22 25.36 0.0M
2023-01-05 25.20 25.20 25.10 25.20 0.0M
2023-01-04 25.35 25.35 25.03 25.16 0.0M
2023-01-03 25.00 25.00 24.92 24.97 0.0M