Global Medical REIT Inc. (GMRE.PRA)
NYSE: GMRE.PRA · Real-Time Price · USD · Preferred Stock
25.17
+0.04 (0.14%)
At close: Jul 2, 2025
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 0.14% | 414 |
| Jul 1, 2025 | 25.14 | 25.15 | 25.08 | 25.14 | 25.14 | 0.26% | 1,488 |
| Jun 30, 2025 | 25.32 | 25.39 | 25.07 | 25.07 | 25.07 | -1.57% | 8,921 |
| Jun 27, 2025 | 25.19 | 25.48 | 25.19 | 25.47 | 25.47 | 1.23% | 2,455 |
| Jun 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.44% | 138 |
| Jun 25, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.08% | 878 |
| Jun 24, 2025 | 25.06 | 25.25 | 25.06 | 25.25 | 25.25 | 0.22% | 5,139 |
| Jun 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.08% | 286 |
| Jun 20, 2025 | 25.20 | 25.22 | 25.18 | 25.18 | 25.18 | 0.18% | 3,194 |
| Jun 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.04% | 302 |
| Jun 17, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | -0.12% | 1,954 |
| Jun 16, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 0.40% | 1,766 |
| Jun 13, 2025 | 25.05 | 25.14 | 25.05 | 25.05 | 25.05 | - | 2,334 |
| Jun 12, 2025 | 25.16 | 25.16 | 25.05 | 25.05 | 25.05 | -0.50% | 2,284 |
| Jun 11, 2025 | 25.15 | 25.20 | 25.15 | 25.18 | 25.18 | 0.30% | 2,463 |
| Jun 10, 2025 | 25.06 | 25.18 | 25.06 | 25.10 | 25.10 | 0.14% | 4,949 |
| Jun 9, 2025 | 25.18 | 25.19 | 25.07 | 25.07 | 25.07 | -0.27% | 3,294 |
| Jun 6, 2025 | 25.10 | 25.13 | 25.07 | 25.13 | 25.13 | -0.14% | 1,884 |
| Jun 5, 2025 | 25.11 | 25.17 | 25.07 | 25.17 | 25.17 | 0.32% | 2,992 |
| Jun 4, 2025 | 25.16 | 25.18 | 25.03 | 25.09 | 25.09 | 0.16% | 3,492 |
| Jun 3, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | -0.03% | 1,413 |
| Jun 2, 2025 | 25.03 | 25.08 | 25.03 | 25.06 | 25.06 | 0.03% | 1,606 |
| May 30, 2025 | 25.04 | 25.11 | 25.00 | 25.05 | 25.05 | 0.24% | 7,931 |
| May 29, 2025 | 24.99 | 25.22 | 24.98 | 24.99 | 24.99 | 0.20% | 3,433 |
| May 28, 2025 | 24.98 | 25.08 | 24.77 | 24.94 | 24.94 | -0.16% | 4,109 |
| May 27, 2025 | 24.97 | 25.11 | 24.96 | 24.98 | 24.98 | 0.12% | 3,056 |
| May 23, 2025 | 24.77 | 24.96 | 24.59 | 24.95 | 24.95 | -0.04% | 15,873 |
| May 22, 2025 | 24.88 | 25.00 | 24.72 | 24.96 | 24.96 | 0.12% | 4,438 |
| May 21, 2025 | 25.00 | 25.01 | 24.93 | 24.93 | 24.93 | -0.70% | 12,109 |
| May 20, 2025 | 24.99 | 25.22 | 24.99 | 25.11 | 25.11 | 0.79% | 1,770 |
| May 19, 2025 | 24.76 | 24.91 | 24.76 | 24.91 | 24.91 | 0.61% | 1,365 |
| May 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.07% | 105 |
| May 15, 2025 | 24.70 | 24.95 | 24.70 | 24.74 | 24.74 | -1.03% | 3,260 |
| May 14, 2025 | 24.90 | 25.18 | 24.90 | 25.00 | 25.00 | 0.16% | 1,397 |
| May 13, 2025 | 25.00 | 25.00 | 24.75 | 24.96 | 24.96 | -0.16% | 4,825 |
| May 12, 2025 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | 0.66% | 2,710 |
| May 9, 2025 | 24.89 | 24.96 | 24.84 | 24.84 | 24.84 | 0.55% | 2,111 |
| May 8, 2025 | 24.70 | 24.90 | 24.68 | 24.70 | 24.70 | -0.80% | 6,939 |
| May 7, 2025 | 25.07 | 25.08 | 24.63 | 24.90 | 24.90 | -0.68% | 12,238 |
| May 6, 2025 | 25.26 | 25.26 | 25.00 | 25.07 | 25.07 | 0.20% | 4,570 |
| May 5, 2025 | 25.02 | 25.24 | 25.02 | 25.02 | 25.02 | -0.24% | 2,348 |
| May 2, 2025 | 25.20 | 25.48 | 25.00 | 25.08 | 25.08 | -0.49% | 1,639 |
| May 1, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.97% | 1,768 |
| Apr 30, 2025 | 25.29 | 25.45 | 24.86 | 25.45 | 25.45 | 1.15% | 4,514 |
| Apr 29, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 0.42% | 1,808 |
| Apr 28, 2025 | 25.20 | 25.20 | 24.87 | 25.06 | 25.06 | -0.04% | 4,082 |
| Apr 25, 2025 | 25.15 | 25.15 | 25.07 | 25.07 | 25.07 | 0.51% | 1,423 |
| Apr 24, 2025 | 24.86 | 24.94 | 24.86 | 24.94 | 24.94 | 0.71% | 433 |
| Apr 23, 2025 | 25.12 | 25.12 | 24.77 | 24.77 | 24.77 | -1.41% | 1,013 |
| Apr 22, 2025 | 24.68 | 25.24 | 24.60 | 25.12 | 25.12 | 1.33% | 2,462 |