NYSE - Nasdaq Real Time Price • USD
Global Medical REIT Inc. (GMRE)
At close: April 22 at 4:00 PM EDT
Pre-Market: 9:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 8.23 | 8.28 | 8.15 | 8.20 | 8.20 | 391,900 |
Apr 19, 2024 | 8.09 | 8.23 | 8.09 | 8.19 | 8.19 | 416,700 |
Apr 18, 2024 | 8.09 | 8.15 | 8.06 | 8.12 | 8.12 | 303,400 |
Apr 17, 2024 | 8.03 | 8.15 | 8.02 | 8.06 | 8.06 | 299,700 |
Apr 16, 2024 | 8.15 | 8.16 | 7.98 | 7.98 | 7.98 | 548,300 |
Apr 15, 2024 | 8.33 | 8.36 | 8.17 | 8.18 | 8.18 | 440,700 |
Apr 12, 2024 | 8.28 | 8.33 | 8.22 | 8.31 | 8.31 | 349,000 |
Apr 11, 2024 | 8.33 | 8.37 | 8.25 | 8.28 | 8.28 | 370,500 |
Apr 10, 2024 | 8.41 | 8.46 | 8.23 | 8.29 | 8.29 | 859,000 |
Apr 9, 2024 | 8.56 | 8.68 | 8.51 | 8.64 | 8.64 | 383,000 |
Apr 8, 2024 | 8.50 | 8.59 | 8.41 | 8.49 | 8.49 | 283,400 |
Apr 5, 2024 | 8.40 | 8.56 | 8.35 | 8.48 | 8.48 | 257,600 |
Apr 4, 2024 | 8.63 | 8.68 | 8.41 | 8.42 | 8.42 | 325,300 |
Apr 3, 2024 | 8.40 | 8.57 | 8.40 | 8.53 | 8.53 | 232,800 |
Apr 2, 2024 | 8.55 | 8.60 | 8.42 | 8.50 | 8.50 | 357,100 |
Apr 1, 2024 | 8.74 | 8.75 | 8.57 | 8.64 | 8.64 | 302,500 |
Mar 28, 2024 | 8.60 | 8.81 | 8.60 | 8.75 | 8.75 | 484,400 |
Mar 27, 2024 | 8.40 | 8.64 | 8.40 | 8.60 | 8.60 | 467,000 |
Mar 26, 2024 | 8.43 | 8.47 | 8.30 | 8.30 | 8.30 | 468,600 |
Mar 25, 2024 | 8.34 | 8.42 | 8.31 | 8.38 | 8.38 | 581,700 |
Mar 22, 2024 | 8.68 | 8.71 | 8.32 | 8.33 | 8.33 | 597,400 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 8.74 | 8.80 | 8.63 | 8.67 | 8.67 | 646,800 |
Mar 20, 2024 | 8.68 | 8.96 | 8.62 | 8.92 | 8.71 | 388,300 |
Mar 19, 2024 | 8.67 | 8.78 | 8.65 | 8.72 | 8.51 | 417,600 |
Mar 18, 2024 | 8.75 | 8.82 | 8.65 | 8.68 | 8.48 | 387,800 |
Mar 15, 2024 | 8.62 | 8.76 | 8.61 | 8.74 | 8.53 | 995,600 |
Mar 14, 2024 | 8.87 | 8.88 | 8.61 | 8.68 | 8.48 | 654,000 |
Mar 13, 2024 | 8.94 | 9.02 | 8.91 | 8.93 | 8.72 | 336,500 |
Mar 12, 2024 | 9.06 | 9.11 | 8.90 | 8.94 | 8.73 | 563,100 |
Mar 11, 2024 | 8.88 | 9.11 | 8.85 | 9.10 | 8.89 | 405,700 |
Mar 8, 2024 | 8.96 | 9.07 | 8.83 | 8.89 | 8.68 | 408,600 |
Mar 7, 2024 | 9.02 | 9.07 | 8.83 | 8.86 | 8.65 | 318,900 |
Mar 6, 2024 | 9.08 | 9.15 | 8.97 | 8.98 | 8.77 | 325,800 |
Mar 5, 2024 | 9.07 | 9.15 | 9.00 | 9.00 | 8.79 | 344,800 |
Mar 4, 2024 | 9.07 | 9.14 | 8.98 | 9.12 | 8.91 | 264,400 |
Mar 1, 2024 | 8.95 | 9.06 | 8.87 | 9.03 | 8.82 | 297,200 |
Feb 29, 2024 | 8.93 | 9.02 | 8.87 | 8.95 | 8.74 | 488,600 |
Feb 28, 2024 | 9.24 | 9.24 | 8.69 | 8.76 | 8.55 | 817,900 |
Feb 27, 2024 | 9.38 | 9.45 | 9.31 | 9.37 | 9.15 | 293,700 |
Feb 26, 2024 | 9.40 | 9.46 | 9.25 | 9.28 | 9.06 | 314,000 |
Feb 23, 2024 | 9.34 | 9.51 | 9.28 | 9.44 | 9.22 | 322,000 |
Feb 22, 2024 | 9.44 | 9.44 | 9.33 | 9.37 | 9.15 | 293,200 |
Feb 21, 2024 | 9.43 | 9.55 | 9.41 | 9.45 | 9.23 | 272,200 |
Feb 20, 2024 | 9.46 | 9.57 | 9.42 | 9.48 | 9.26 | 320,700 |
Feb 16, 2024 | 9.58 | 9.68 | 9.51 | 9.58 | 9.35 | 274,600 |
Feb 15, 2024 | 9.55 | 9.77 | 9.55 | 9.76 | 9.53 | 352,200 |
Feb 14, 2024 | 9.39 | 9.51 | 9.34 | 9.45 | 9.23 | 333,000 |
Feb 13, 2024 | 9.40 | 9.41 | 9.11 | 9.29 | 9.07 | 467,000 |
Feb 12, 2024 | 9.63 | 9.76 | 9.62 | 9.71 | 9.48 | 292,200 |
Feb 9, 2024 | 9.54 | 9.63 | 9.46 | 9.62 | 9.39 | 275,000 |
Feb 8, 2024 | 9.41 | 9.56 | 9.38 | 9.54 | 9.32 | 373,300 |
Feb 7, 2024 | 9.63 | 9.63 | 9.39 | 9.43 | 9.21 | 479,500 |
Feb 6, 2024 | 9.53 | 9.69 | 9.52 | 9.63 | 9.40 | 287,900 |
Feb 5, 2024 | 9.73 | 9.75 | 9.57 | 9.57 | 9.34 | 352,300 |
Feb 2, 2024 | 10.04 | 10.19 | 9.81 | 9.88 | 9.65 | 397,500 |
Feb 1, 2024 | 10.11 | 10.22 | 9.98 | 10.21 | 9.97 | 650,400 |
Jan 31, 2024 | 10.35 | 10.43 | 10.10 | 10.11 | 9.87 | 330,500 |
Jan 30, 2024 | 10.35 | 10.40 | 10.27 | 10.31 | 10.07 | 211,200 |
Jan 29, 2024 | 10.25 | 10.39 | 10.20 | 10.39 | 10.15 | 223,600 |
Jan 26, 2024 | 10.36 | 10.38 | 10.20 | 10.25 | 10.01 | 255,600 |
Jan 25, 2024 | 10.31 | 10.32 | 10.14 | 10.27 | 10.03 | 343,000 |
Jan 24, 2024 | 10.45 | 10.45 | 10.13 | 10.13 | 9.89 | 276,600 |
Jan 23, 2024 | 10.56 | 10.58 | 10.22 | 10.29 | 10.05 | 349,500 |
Jan 22, 2024 | 10.35 | 10.53 | 10.32 | 10.43 | 10.18 | 315,400 |
Jan 19, 2024 | 10.24 | 10.30 | 10.13 | 10.28 | 10.04 | 257,300 |
Jan 18, 2024 | 10.21 | 10.26 | 10.05 | 10.19 | 9.95 | 246,400 |
Jan 17, 2024 | 10.30 | 10.39 | 10.02 | 10.19 | 9.95 | 319,600 |
Jan 16, 2024 | 10.57 | 10.66 | 10.44 | 10.46 | 10.21 | 710,500 |
Jan 12, 2024 | 10.76 | 10.83 | 10.65 | 10.70 | 10.45 | 217,200 |
Jan 11, 2024 | 10.60 | 10.64 | 10.48 | 10.61 | 10.36 | 277,600 |
Jan 10, 2024 | 10.71 | 10.77 | 10.63 | 10.65 | 10.40 | 363,300 |
Jan 9, 2024 | 10.76 | 10.84 | 10.68 | 10.74 | 10.49 | 272,800 |
Jan 8, 2024 | 10.65 | 10.90 | 10.65 | 10.88 | 10.62 | 255,900 |
Jan 5, 2024 | 10.65 | 10.81 | 10.57 | 10.68 | 10.43 | 242,400 |
Jan 4, 2024 | 10.75 | 10.85 | 10.72 | 10.72 | 10.47 | 196,000 |
Jan 3, 2024 | 10.95 | 10.95 | 10.72 | 10.74 | 10.49 | 296,400 |
Jan 2, 2024 | 11.07 | 11.12 | 10.96 | 11.00 | 10.74 | 335,200 |
Dec 29, 2023 | 11.34 | 11.34 | 11.10 | 11.10 | 10.84 | 318,000 |
Dec 28, 2023 | 11.34 | 11.40 | 11.27 | 11.39 | 11.12 | 230,500 |
Dec 27, 2023 | 11.43 | 11.46 | 11.34 | 11.40 | 11.13 | 271,800 |
Dec 26, 2023 | 0.21 Dividend | |||||
Dec 26, 2023 | 11.34 | 11.46 | 11.25 | 11.41 | 11.14 | 388,800 |
Dec 22, 2023 | 11.40 | 11.59 | 11.40 | 11.51 | 11.03 | 460,900 |
Dec 21, 2023 | 11.17 | 11.35 | 11.12 | 11.33 | 10.86 | 424,800 |
Dec 20, 2023 | 11.12 | 11.34 | 11.08 | 11.09 | 10.63 | 505,000 |
Dec 19, 2023 | 10.90 | 11.19 | 10.90 | 11.13 | 10.67 | 379,100 |
Dec 18, 2023 | 11.06 | 11.15 | 10.84 | 10.87 | 10.42 | 425,400 |
Dec 15, 2023 | 11.33 | 11.36 | 10.98 | 11.06 | 10.60 | 835,200 |
Dec 14, 2023 | 11.00 | 11.26 | 10.97 | 11.26 | 10.79 | 568,200 |
Dec 13, 2023 | 10.45 | 10.87 | 10.34 | 10.87 | 10.42 | 457,500 |
Dec 12, 2023 | 10.44 | 10.50 | 10.36 | 10.42 | 9.99 | 221,200 |
Dec 11, 2023 | 10.51 | 10.51 | 10.39 | 10.42 | 9.99 | 256,800 |
Dec 8, 2023 | 10.53 | 10.57 | 10.42 | 10.53 | 10.09 | 309,400 |
Dec 7, 2023 | 10.39 | 10.55 | 10.30 | 10.54 | 10.10 | 239,800 |
Dec 6, 2023 | 10.50 | 10.70 | 10.38 | 10.41 | 9.98 | 471,200 |
Dec 5, 2023 | 10.39 | 10.48 | 10.29 | 10.47 | 10.04 | 340,200 |
Dec 4, 2023 | 10.29 | 10.47 | 10.26 | 10.40 | 9.97 | 418,100 |
Dec 1, 2023 | 10.06 | 10.34 | 9.99 | 10.34 | 9.91 | 357,200 |
Nov 30, 2023 | 9.97 | 10.05 | 9.91 | 10.03 | 9.62 | 251,700 |
Nov 29, 2023 | 10.00 | 10.14 | 9.96 | 9.97 | 9.56 | 253,300 |
Nov 28, 2023 | 9.87 | 9.97 | 9.79 | 9.93 | 9.52 | 185,900 |
Nov 27, 2023 | 9.77 | 9.92 | 9.75 | 9.88 | 9.47 | 224,100 |
Nov 24, 2023 | 9.79 | 9.89 | 9.73 | 9.79 | 9.39 | 154,900 |
Nov 22, 2023 | 9.82 | 9.86 | 9.74 | 9.79 | 9.39 | 180,600 |
Nov 21, 2023 | 9.80 | 9.80 | 9.69 | 9.74 | 9.34 | 281,600 |
Nov 20, 2023 | 9.73 | 9.82 | 9.65 | 9.81 | 9.40 | 315,000 |
Nov 17, 2023 | 9.86 | 9.89 | 9.72 | 9.73 | 9.33 | 308,100 |
Nov 16, 2023 | 9.84 | 9.93 | 9.74 | 9.75 | 9.35 | 349,700 |
Nov 15, 2023 | 9.82 | 9.92 | 9.73 | 9.77 | 9.37 | 376,600 |
Nov 14, 2023 | 9.54 | 9.90 | 9.53 | 9.86 | 9.45 | 489,300 |
Nov 13, 2023 | 9.13 | 9.33 | 9.10 | 9.21 | 8.83 | 330,400 |
Nov 10, 2023 | 9.09 | 9.28 | 9.04 | 9.25 | 8.87 | 248,000 |
Nov 9, 2023 | 9.30 | 9.30 | 9.08 | 9.08 | 8.70 | 260,500 |
Nov 8, 2023 | 9.13 | 9.27 | 9.13 | 9.23 | 8.85 | 276,300 |
Nov 7, 2023 | 9.32 | 9.32 | 9.09 | 9.15 | 8.77 | 355,800 |
Nov 6, 2023 | 9.27 | 9.28 | 9.16 | 9.20 | 8.82 | 215,600 |
Nov 3, 2023 | 9.28 | 9.42 | 9.24 | 9.32 | 8.93 | 344,700 |
Nov 2, 2023 | 9.00 | 9.18 | 8.96 | 9.16 | 8.78 | 280,700 |
Nov 1, 2023 | 8.68 | 8.80 | 8.62 | 8.80 | 8.44 | 253,200 |
Oct 31, 2023 | 8.57 | 8.68 | 8.53 | 8.66 | 8.30 | 250,300 |
Oct 30, 2023 | 8.50 | 8.59 | 8.41 | 8.53 | 8.18 | 206,300 |
Oct 27, 2023 | 8.53 | 8.53 | 8.42 | 8.46 | 8.11 | 280,600 |
Oct 26, 2023 | 8.48 | 8.58 | 8.45 | 8.50 | 8.15 | 168,900 |
Oct 25, 2023 | 8.51 | 8.55 | 8.41 | 8.43 | 8.08 | 309,200 |
Oct 24, 2023 | 8.61 | 8.69 | 8.51 | 8.58 | 8.23 | 321,500 |
Oct 23, 2023 | 8.61 | 8.70 | 8.51 | 8.52 | 8.17 | 314,000 |
Oct 20, 2023 | 8.73 | 8.82 | 8.66 | 8.68 | 8.32 | 301,900 |
Oct 19, 2023 | 8.75 | 8.90 | 8.68 | 8.69 | 8.33 | 258,300 |
Oct 18, 2023 | 8.98 | 9.00 | 8.79 | 8.79 | 8.43 | 138,600 |
Oct 17, 2023 | 8.87 | 9.09 | 8.87 | 9.07 | 8.69 | 290,900 |
Oct 16, 2023 | 9.00 | 9.03 | 8.86 | 8.93 | 8.56 | 194,500 |
Oct 13, 2023 | 8.99 | 8.99 | 8.87 | 8.94 | 8.57 | 152,800 |
Oct 12, 2023 | 9.16 | 9.16 | 8.91 | 8.99 | 8.62 | 203,800 |
Oct 11, 2023 | 9.16 | 9.29 | 9.09 | 9.16 | 8.78 | 395,300 |
Oct 10, 2023 | 8.83 | 9.14 | 8.81 | 9.04 | 8.67 | 538,900 |
Oct 9, 2023 | 8.63 | 8.85 | 8.63 | 8.79 | 8.43 | 355,800 |
Oct 6, 2023 | 8.72 | 8.82 | 8.63 | 8.70 | 8.34 | 358,800 |
Oct 5, 2023 | 8.72 | 8.81 | 8.70 | 8.80 | 8.44 | 270,800 |
Oct 4, 2023 | 8.65 | 8.73 | 8.58 | 8.72 | 8.36 | 302,100 |
Oct 3, 2023 | 8.81 | 8.83 | 8.60 | 8.62 | 8.26 | 360,100 |
Oct 2, 2023 | 8.99 | 8.99 | 8.79 | 8.86 | 8.49 | 330,600 |
Sep 29, 2023 | 9.03 | 9.09 | 8.83 | 8.97 | 8.60 | 361,200 |
Sep 28, 2023 | 8.77 | 8.97 | 8.77 | 8.92 | 8.55 | 217,400 |
Sep 27, 2023 | 8.86 | 8.96 | 8.77 | 8.79 | 8.43 | 283,300 |
Sep 26, 2023 | 8.95 | 9.03 | 8.80 | 8.82 | 8.46 | 307,300 |
Sep 25, 2023 | 8.97 | 9.03 | 8.91 | 9.03 | 8.66 | 185,500 |
Sep 22, 2023 | 9.05 | 9.17 | 9.00 | 9.00 | 8.63 | 216,300 |
Sep 21, 2023 | 0.21 Dividend | |||||
Sep 21, 2023 | 9.22 | 9.28 | 9.03 | 9.04 | 8.67 | 350,600 |
Sep 20, 2023 | 9.61 | 9.78 | 9.53 | 9.54 | 8.94 | 352,300 |
Sep 19, 2023 | 9.49 | 9.57 | 9.46 | 9.53 | 8.93 | 244,100 |
Sep 18, 2023 | 9.61 | 9.61 | 9.46 | 9.46 | 8.87 | 271,000 |
Sep 15, 2023 | 9.76 | 9.80 | 9.59 | 9.61 | 9.01 | 806,800 |
Sep 14, 2023 | 9.67 | 9.96 | 9.64 | 9.83 | 9.22 | 480,600 |
Sep 13, 2023 | 9.58 | 9.67 | 9.54 | 9.56 | 8.96 | 235,700 |
Sep 12, 2023 | 9.50 | 9.66 | 9.50 | 9.58 | 8.98 | 191,400 |
Sep 11, 2023 | 9.50 | 9.58 | 9.43 | 9.55 | 8.95 | 376,900 |
Sep 8, 2023 | 9.47 | 9.52 | 9.33 | 9.43 | 8.84 | 236,100 |
Sep 7, 2023 | 9.48 | 9.52 | 9.39 | 9.43 | 8.84 | 281,900 |
Sep 6, 2023 | 9.48 | 9.52 | 9.39 | 9.48 | 8.89 | 219,700 |
Sep 5, 2023 | 9.60 | 9.65 | 9.45 | 9.45 | 8.86 | 276,600 |
Sep 1, 2023 | 9.74 | 9.79 | 9.65 | 9.67 | 9.07 | 244,100 |
Aug 31, 2023 | 9.83 | 9.87 | 9.67 | 9.68 | 9.08 | 255,000 |
Aug 30, 2023 | 9.64 | 9.84 | 9.62 | 9.84 | 9.23 | 274,500 |
Aug 29, 2023 | 9.48 | 9.72 | 9.43 | 9.71 | 9.10 | 231,000 |
Aug 28, 2023 | 9.36 | 9.50 | 9.35 | 9.45 | 8.86 | 220,700 |
Aug 25, 2023 | 9.34 | 9.38 | 9.26 | 9.34 | 8.76 | 149,300 |
Aug 24, 2023 | 9.32 | 9.52 | 9.30 | 9.31 | 8.73 | 309,500 |
Aug 23, 2023 | 9.11 | 9.34 | 9.09 | 9.32 | 8.74 | 204,000 |
Aug 22, 2023 | 9.13 | 9.19 | 9.02 | 9.12 | 8.55 | 367,700 |
Aug 21, 2023 | 9.26 | 9.26 | 9.05 | 9.07 | 8.50 | 224,500 |
Aug 18, 2023 | 9.17 | 9.26 | 9.14 | 9.23 | 8.65 | 339,800 |
Aug 17, 2023 | 9.37 | 9.44 | 9.26 | 9.26 | 8.68 | 236,800 |
Aug 16, 2023 | 9.52 | 9.60 | 9.37 | 9.37 | 8.78 | 278,500 |
Aug 15, 2023 | 9.69 | 9.71 | 9.49 | 9.50 | 8.91 | 379,700 |
Aug 14, 2023 | 9.82 | 9.84 | 9.74 | 9.75 | 9.14 | 237,200 |
Aug 11, 2023 | 9.88 | 9.92 | 9.81 | 9.89 | 9.27 | 291,100 |
Aug 10, 2023 | 10.00 | 10.08 | 9.88 | 9.90 | 9.28 | 278,100 |
Aug 9, 2023 | 9.97 | 10.02 | 9.90 | 9.91 | 9.29 | 244,700 |
Aug 8, 2023 | 10.23 | 10.23 | 9.91 | 9.95 | 9.33 | 331,900 |
Aug 7, 2023 | 10.29 | 10.36 | 10.19 | 10.29 | 9.65 | 319,200 |
Aug 4, 2023 | 10.25 | 10.45 | 10.24 | 10.30 | 9.66 | 363,100 |
Aug 3, 2023 | 9.90 | 10.22 | 9.71 | 10.16 | 9.53 | 465,400 |
Aug 2, 2023 | 9.70 | 9.80 | 9.65 | 9.66 | 9.06 | 190,200 |
Aug 1, 2023 | 9.86 | 9.91 | 9.74 | 9.82 | 9.21 | 204,900 |
Jul 31, 2023 | 9.91 | 9.98 | 9.86 | 9.90 | 9.28 | 210,100 |
Jul 28, 2023 | 10.04 | 10.08 | 9.86 | 9.89 | 9.27 | 417,400 |
Jul 27, 2023 | 10.14 | 10.19 | 10.01 | 10.04 | 9.41 | 293,800 |
Jul 26, 2023 | 10.06 | 10.22 | 10.06 | 10.13 | 9.50 | 187,400 |
Jul 25, 2023 | 10.02 | 10.13 | 9.99 | 10.10 | 9.47 | 257,400 |
Jul 24, 2023 | 10.06 | 10.14 | 10.01 | 10.08 | 9.45 | 174,500 |
Jul 21, 2023 | 10.16 | 10.17 | 10.03 | 10.03 | 9.40 | 246,800 |
Jul 20, 2023 | 9.98 | 10.17 | 9.90 | 10.11 | 9.48 | 296,900 |
Jul 19, 2023 | 9.97 | 10.02 | 9.90 | 9.96 | 9.34 | 289,000 |
Jul 18, 2023 | 9.95 | 10.00 | 9.73 | 9.84 | 9.23 | 304,000 |
Jul 17, 2023 | 9.80 | 9.90 | 9.77 | 9.88 | 9.26 | 260,200 |
Jul 14, 2023 | 9.74 | 9.82 | 9.65 | 9.82 | 9.21 | 272,500 |
Jul 13, 2023 | 9.72 | 9.75 | 9.66 | 9.74 | 9.13 | 263,700 |
Jul 12, 2023 | 9.77 | 9.83 | 9.69 | 9.70 | 9.09 | 356,700 |
Jul 11, 2023 | 9.47 | 9.69 | 9.44 | 9.68 | 9.08 | 390,300 |
Jul 10, 2023 | 9.28 | 9.37 | 9.24 | 9.36 | 8.78 | 271,700 |
Jul 7, 2023 | 9.13 | 9.40 | 9.13 | 9.28 | 8.70 | 391,100 |
Jul 6, 2023 | 9.19 | 9.31 | 9.07 | 9.25 | 8.67 | 319,200 |
Jul 5, 2023 | 9.22 | 9.52 | 9.12 | 9.33 | 8.75 | 327,000 |
Jul 3, 2023 | 9.17 | 9.27 | 9.16 | 9.25 | 8.67 | 183,700 |
Jun 30, 2023 | 9.20 | 9.22 | 9.00 | 9.13 | 8.56 | 544,300 |
Jun 29, 2023 | 8.85 | 9.10 | 8.82 | 9.09 | 8.52 | 325,900 |
Jun 28, 2023 | 8.92 | 8.96 | 8.77 | 8.86 | 8.31 | 299,100 |
Jun 27, 2023 | 8.77 | 8.94 | 8.75 | 8.92 | 8.36 | 380,200 |
Jun 26, 2023 | 8.91 | 8.91 | 8.69 | 8.79 | 8.24 | 788,100 |
Jun 23, 2023 | 8.92 | 9.04 | 8.71 | 8.95 | 8.39 | 1,475,400 |
Jun 22, 2023 | 0.21 Dividend | |||||
Jun 22, 2023 | 9.19 | 9.24 | 8.93 | 9.01 | 8.45 | 423,100 |
Jun 21, 2023 | 9.46 | 9.47 | 9.31 | 9.40 | 8.62 | 316,600 |
Jun 20, 2023 | 9.52 | 9.52 | 9.38 | 9.48 | 8.69 | 256,500 |
Jun 16, 2023 | 9.57 | 9.57 | 9.47 | 9.53 | 8.74 | 487,500 |
Jun 15, 2023 | 9.42 | 9.54 | 9.35 | 9.54 | 8.74 | 247,800 |
Jun 14, 2023 | 9.47 | 9.54 | 9.39 | 9.44 | 8.65 | 292,400 |
Jun 13, 2023 | 9.33 | 9.47 | 9.31 | 9.43 | 8.64 | 339,400 |
Jun 12, 2023 | 9.22 | 9.36 | 9.19 | 9.35 | 8.57 | 290,900 |
Jun 9, 2023 | 9.26 | 9.26 | 9.15 | 9.24 | 8.47 | 230,500 |
Jun 8, 2023 | 9.34 | 9.34 | 9.18 | 9.25 | 8.48 | 337,100 |
Jun 7, 2023 | 9.20 | 9.41 | 9.20 | 9.34 | 8.56 | 464,600 |
Jun 6, 2023 | 8.87 | 9.14 | 8.83 | 9.12 | 8.36 | 301,600 |
Jun 5, 2023 | 8.88 | 8.98 | 8.81 | 8.83 | 8.09 | 221,300 |
Jun 2, 2023 | 8.73 | 8.94 | 8.73 | 8.89 | 8.15 | 330,600 |
Jun 1, 2023 | 8.75 | 8.75 | 8.56 | 8.61 | 7.89 | 295,900 |
May 31, 2023 | 8.54 | 8.79 | 8.54 | 8.72 | 7.99 | 543,800 |
May 30, 2023 | 8.40 | 8.59 | 8.36 | 8.54 | 7.83 | 410,000 |
May 26, 2023 | 8.11 | 8.38 | 8.06 | 8.35 | 7.65 | 587,800 |
May 25, 2023 | 8.39 | 8.42 | 8.08 | 8.10 | 7.42 | 406,700 |
May 24, 2023 | 8.65 | 8.66 | 8.43 | 8.43 | 7.73 | 302,100 |
May 23, 2023 | 8.62 | 8.84 | 8.62 | 8.66 | 7.94 | 304,500 |
May 22, 2023 | 8.56 | 8.69 | 8.48 | 8.59 | 7.87 | 328,000 |
May 19, 2023 | 8.80 | 8.81 | 8.51 | 8.58 | 7.86 | 370,700 |
May 18, 2023 | 8.75 | 8.82 | 8.71 | 8.75 | 8.02 | 304,900 |
May 17, 2023 | 8.71 | 8.82 | 8.57 | 8.80 | 8.07 | 299,100 |
May 16, 2023 | 8.77 | 8.82 | 8.63 | 8.64 | 7.92 | 281,300 |
May 15, 2023 | 8.90 | 8.94 | 8.77 | 8.81 | 8.08 | 392,800 |
May 12, 2023 | 9.08 | 9.09 | 8.75 | 8.87 | 8.13 | 396,000 |
May 11, 2023 | 8.88 | 9.08 | 8.82 | 9.02 | 8.27 | 345,800 |
May 10, 2023 | 8.90 | 8.99 | 8.76 | 8.98 | 8.23 | 410,800 |
May 9, 2023 | 8.81 | 8.84 | 8.63 | 8.80 | 8.07 | 424,000 |
May 8, 2023 | 8.95 | 8.95 | 8.82 | 8.88 | 8.14 | 451,400 |
May 5, 2023 | 8.89 | 8.98 | 8.68 | 8.96 | 8.21 | 592,900 |
May 4, 2023 | 8.73 | 8.87 | 8.30 | 8.79 | 8.06 | 723,500 |
May 3, 2023 | 8.79 | 9.24 | 8.79 | 9.07 | 8.31 | 447,600 |
May 2, 2023 | 9.15 | 9.15 | 8.71 | 8.72 | 7.99 | 578,600 |
May 1, 2023 | 9.29 | 9.38 | 9.15 | 9.17 | 8.41 | 329,200 |
Apr 28, 2023 | 9.22 | 9.44 | 9.22 | 9.28 | 8.51 | 295,300 |
Apr 27, 2023 | 9.05 | 9.27 | 9.05 | 9.19 | 8.42 | 251,800 |
Apr 26, 2023 | 9.04 | 9.15 | 9.00 | 9.00 | 8.25 | 259,900 |
Apr 25, 2023 | 9.25 | 9.28 | 9.11 | 9.12 | 8.36 | 294,200 |
Apr 24, 2023 | 9.46 | 9.46 | 9.26 | 9.35 | 8.57 | 283,100 |
Related Tickers
HR Healthcare Realty Trust Incorporated
14.23
+1.93%
SBRA Sabra Health Care REIT, Inc.
13.66
0.00%
DOC Healthpeak Properties, Inc.
18.23
+1.39%
NHI National Health Investors, Inc.
62.32
+1.30%
UHT Universal Health Realty Income Trust
33.50
+0.15%
CHCT Community Healthcare Trust Incorporated
25.70
+0.74%
LTC LTC Properties, Inc.
31.93
+0.41%
OHI Omega Healthcare Investors, Inc.
30.26
-0.53%
VTR Ventas, Inc.
43.13
0.00%
CTRE CareTrust REIT, Inc.
23.59
-0.42%