Global Medical REIT Inc (3UN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 08 May 2024 | 7.77 | 8.03 | 7.68 | 8.03 | 8.03 | - |
| 07 May 2024 | 7.77 | 7.80 | 7.76 | 7.80 | 7.80 | - |
| 06 May 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | - |
| 03 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 02 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 30 Apr 2024 | 7.63 | 7.63 | 7.55 | 7.57 | 7.57 | - |
| 29 Apr 2024 | 7.47 | 7.67 | 7.47 | 7.64 | 7.64 | - |
| 26 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 25 Apr 2024 | 7.49 | 7.55 | 7.49 | 7.49 | 7.49 | - |
| 24 Apr 2024 | 7.55 | 7.57 | 7.55 | 7.55 | 7.55 | - |
| 23 Apr 2024 | 7.59 | 7.66 | 7.59 | 7.64 | 7.64 | - |
| 22 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 19 Apr 2024 | 7.47 | 7.61 | 7.47 | 7.61 | 7.61 | - |
| 18 Apr 2024 | 7.45 | 7.63 | 7.45 | 7.58 | 7.58 | 300 |
| 17 Apr 2024 | 7.41 | 7.53 | 7.41 | 7.53 | 7.53 | - |
| 16 Apr 2024 | 7.59 | 7.59 | 7.51 | 7.51 | 7.51 | - |
| 15 Apr 2024 | 7.71 | 7.71 | 7.66 | 7.66 | 7.66 | - |
| 12 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 11 Apr 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | - |
| 10 Apr 2024 | 7.84 | 7.84 | 7.62 | 7.62 | 7.62 | - |
| 09 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 08 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 05 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 04 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 03 Apr 2024 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | - |
| 02 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 28 Mar 2024 | 7.78 | 8.06 | 7.78 | 8.06 | 8.06 | - |
| 27 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 26 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 25 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 22 Mar 2024 | 7.82 | 7.82 | 7.68 | 7.68 | 7.68 | - |
| 21 Mar 2024 | 7.83 | 8.03 | 7.83 | 8.03 | 8.03 | - |
| 21 Mar 2024 | 0.21 Dividend | |||||
| 20 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.66 | - |
| 19 Mar 2024 | 7.83 | 8.01 | 7.83 | 7.95 | 7.74 | - |
| 18 Mar 2024 | 7.89 | 7.95 | 7.89 | 7.93 | 7.72 | - |
| 15 Mar 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.67 | - |
| 14 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.79 | - |
| 13 Mar 2024 | 8.02 | 8.18 | 8.02 | 8.10 | 7.89 | - |
| 12 Mar 2024 | 8.18 | 8.26 | 8.10 | 8.12 | 7.90 | - |
| 11 Mar 2024 | 8.00 | 8.04 | 7.97 | 8.04 | 7.83 | - |
| 08 Mar 2024 | 7.97 | 8.16 | 7.97 | 8.11 | 7.90 | - |
| 07 Mar 2024 | 8.10 | 8.11 | 8.02 | 8.04 | 7.83 | - |
| 06 Mar 2024 | 8.16 | 8.32 | 8.16 | 8.22 | 8.00 | 222 |
| 05 Mar 2024 | 8.26 | 8.34 | 8.26 | 8.27 | 8.05 | - |
| 04 Mar 2024 | 8.19 | 8.35 | 8.19 | 8.35 | 8.13 | - |
| 01 Mar 2024 | 8.17 | 8.41 | 8.17 | 8.41 | 8.19 | 35 |
| 29 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.75 | - |
| 28 Feb 2024 | 8.37 | 8.37 | 8.36 | 8.36 | 8.14 | - |
| 27 Feb 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.21 | - |
| 26 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.36 | - |
| 23 Feb 2024 | 8.53 | 8.56 | 8.53 | 8.56 | 8.33 | - |
| 22 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.39 | - |
| 21 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.40 | - |
| 20 Feb 2024 | 8.73 | 8.73 | 8.68 | 8.68 | 8.44 | - |
| 19 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.53 | - |
| 16 Feb 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.61 | - |
| 15 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.46 | - |
| 14 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.32 | - |
| 13 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.64 | - |
| 12 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.55 | - |
| 09 Feb 2024 | 8.72 | 8.85 | 8.72 | 8.85 | 8.61 | - |
| 08 Feb 2024 | 8.62 | 8.78 | 8.62 | 8.78 | 8.55 | - |
| 07 Feb 2024 | 8.81 | 8.81 | 8.78 | 8.78 | 8.55 | - |
| 06 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.54 | - |
| 05 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.77 | - |
| 02 Feb 2024 | 9.26 | 9.26 | 9.10 | 9.10 | 8.86 | - |
| 01 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.99 | - |
| 31 Jan 2024 | 9.39 | 9.40 | 9.39 | 9.40 | 9.14 | - |
| 30 Jan 2024 | 9.45 | 9.46 | 9.44 | 9.46 | 9.21 | - |
| 29 Jan 2024 | 9.31 | 9.33 | 9.31 | 9.32 | 9.08 | - |
| 26 Jan 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.05 | - |
| 25 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 8.94 | - |
| 24 Jan 2024 | 9.35 | 9.35 | 9.26 | 9.26 | 9.01 | - |
| 23 Jan 2024 | 9.41 | 9.43 | 9.40 | 9.43 | 9.18 | - |
| 22 Jan 2024 | 9.30 | 9.44 | 9.30 | 9.44 | 9.18 | - |
| 19 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.98 | - |
| 18 Jan 2024 | 9.20 | 9.29 | 9.20 | 9.29 | 9.04 | - |
| 17 Jan 2024 | 9.45 | 9.45 | 9.20 | 9.23 | 8.98 | - |
| 16 Jan 2024 | 9.59 | 9.66 | 9.58 | 9.66 | 9.41 | 3,000 |
| 15 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.43 | - |
| 12 Jan 2024 | 9.52 | 9.69 | 9.52 | 9.69 | 9.43 | - |
| 11 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.31 | - |
| 10 Jan 2024 | 9.67 | 9.74 | 9.67 | 9.74 | 9.48 | - |
| 09 Jan 2024 | 9.77 | 9.81 | 9.76 | 9.81 | 9.55 | - |
| 08 Jan 2024 | 9.58 | 9.82 | 9.57 | 9.82 | 9.56 | - |
| 05 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.40 | - |
| 04 Jan 2024 | 9.69 | 9.78 | 9.69 | 9.78 | 9.52 | - |
| 03 Jan 2024 | 9.88 | 9.91 | 9.77 | 9.77 | 9.51 | - |
| 02 Jan 2024 | 9.92 | 10.06 | 9.92 | 10.06 | 9.79 | - |
| 29 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - |
| 28 Dec 2023 | 10.11 | 10.17 | 10.11 | 10.17 | 9.90 | 26 |
| 27 Dec 2023 | 10.21 | 10.21 | 10.17 | 10.17 | 9.90 | - |
| 27 Dec 2023 | 0.21 Dividend | |||||
| 22 Dec 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 9.65 | - |
| 21 Dec 2023 | 10.01 | 10.15 | 10.01 | 10.15 | 9.67 | 843 |
| 20 Dec 2023 | 10.01 | 10.27 | 10.01 | 10.27 | 9.79 | 900 |
| 19 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.34 | - |
| 18 Dec 2023 | 10.00 | 10.00 | 9.90 | 9.90 | 9.43 | 100 |
| *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.