Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
31.41
-0.98 (-3.03%)
Nov 19, 2025, 4:00 PM EST - Market closed
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 32.39 | 32.47 | 31.40 | 31.41 | 31.41 | -3.03% | 116,822 |
| Nov 18, 2025 | 32.85 | 32.85 | 32.00 | 32.39 | 32.39 | 0.34% | 138,336 |
| Nov 17, 2025 | 32.77 | 32.90 | 32.00 | 32.28 | 32.28 | -1.37% | 147,537 |
| Nov 14, 2025 | 32.29 | 32.74 | 31.45 | 32.73 | 32.73 | 1.90% | 143,255 |
| Nov 13, 2025 | 31.84 | 32.30 | 31.64 | 32.12 | 32.12 | -0.31% | 107,064 |
| Nov 12, 2025 | 32.72 | 32.72 | 31.96 | 32.22 | 32.22 | -1.80% | 118,329 |
| Nov 11, 2025 | 32.54 | 32.94 | 32.11 | 32.81 | 32.81 | 0.83% | 176,128 |
| Nov 10, 2025 | 32.41 | 32.84 | 31.95 | 32.54 | 32.54 | 0.59% | 134,874 |
| Nov 7, 2025 | 32.37 | 33.15 | 32.30 | 32.35 | 32.35 | -0.03% | 196,406 |
| Nov 6, 2025 | 31.71 | 32.42 | 31.41 | 32.36 | 32.36 | 1.76% | 197,985 |
| Nov 5, 2025 | 29.81 | 31.82 | 29.05 | 31.80 | 31.80 | 5.47% | 282,995 |
| Nov 4, 2025 | 30.32 | 30.67 | 30.03 | 30.15 | 30.15 | -1.02% | 203,477 |
| Nov 3, 2025 | 30.46 | 30.67 | 30.10 | 30.46 | 30.46 | -0.78% | 244,328 |
| Oct 31, 2025 | 30.96 | 31.00 | 30.47 | 30.70 | 30.70 | -0.97% | 134,429 |
| Oct 30, 2025 | 31.02 | 31.46 | 30.75 | 31.00 | 31.00 | -0.23% | 136,240 |
| Oct 29, 2025 | 31.04 | 31.44 | 30.73 | 31.07 | 31.07 | -0.16% | 198,703 |
| Oct 28, 2025 | 32.08 | 32.10 | 30.90 | 31.12 | 31.12 | -2.96% | 135,742 |
| Oct 27, 2025 | 32.15 | 32.61 | 32.02 | 32.07 | 32.07 | -0.25% | 129,779 |
| Oct 24, 2025 | 32.10 | 32.40 | 31.96 | 32.15 | 32.15 | 0.50% | 91,853 |
| Oct 23, 2025 | 31.79 | 32.00 | 31.32 | 31.99 | 31.99 | 0.25% | 160,314 |
| Oct 22, 2025 | 31.78 | 31.98 | 31.35 | 31.91 | 31.91 | 1.01% | 150,444 |
| Oct 21, 2025 | 31.98 | 32.21 | 31.57 | 31.59 | 31.59 | -0.97% | 167,510 |
| Oct 20, 2025 | 32.06 | 32.15 | 31.22 | 31.90 | 31.90 | -0.16% | 167,893 |
| Oct 17, 2025 | 32.60 | 32.80 | 31.82 | 31.95 | 31.95 | -1.84% | 167,387 |
| Oct 16, 2025 | 32.45 | 32.82 | 32.04 | 32.55 | 32.55 | 0.99% | 194,878 |
| Oct 15, 2025 | 31.50 | 32.86 | 31.49 | 32.23 | 32.23 | 2.19% | 298,696 |
| Oct 14, 2025 | 31.23 | 31.74 | 31.23 | 31.54 | 31.54 | 0.80% | 185,745 |
| Oct 13, 2025 | 31.28 | 31.59 | 31.10 | 31.29 | 31.29 | 1.59% | 302,383 |
| Oct 10, 2025 | 30.74 | 31.41 | 30.53 | 30.80 | 30.80 | 0.95% | 341,905 |
| Oct 9, 2025 | 30.60 | 30.71 | 30.23 | 30.51 | 30.51 | -0.72% | 277,613 |
| Oct 8, 2025 | 30.80 | 30.84 | 30.26 | 30.73 | 30.73 | -0.97% | 225,052 |
| Oct 7, 2025 | 31.51 | 31.70 | 30.09 | 31.03 | 31.03 | -2.76% | 374,593 |
| Oct 6, 2025 | 32.95 | 33.03 | 31.89 | 31.91 | 31.91 | -2.62% | 237,908 |
| Oct 3, 2025 | 32.79 | 33.48 | 32.72 | 32.77 | 32.77 | -0.06% | 158,963 |
| Oct 2, 2025 | 33.34 | 33.44 | 32.72 | 32.79 | 32.79 | -2.38% | 192,400 |
| Oct 1, 2025 | 33.57 | 33.76 | 33.21 | 33.59 | 33.59 | -0.36% | 168,699 |
| Sep 30, 2025 | 32.98 | 33.82 | 32.71 | 33.71 | 33.71 | 2.52% | 227,173 |
| Sep 29, 2025 | 32.78 | 33.13 | 32.16 | 32.88 | 32.88 | -1.85% | 180,970 |
| Sep 26, 2025 | 33.64 | 33.88 | 33.25 | 33.50 | 32.75 | -0.06% | 233,913 |
| Sep 25, 2025 | 33.50 | 33.79 | 33.01 | 33.52 | 32.77 | -0.15% | 271,967 |
| Sep 24, 2025 | 35.60 | 35.85 | 33.54 | 33.57 | 32.82 | -6.93% | 502,703 |
| Sep 23, 2025 | 37.99 | 38.05 | 33.85 | 36.07 | 35.26 | -4.95% | 942,494 |
| Sep 22, 2025 | 38.50 | 39.93 | 37.82 | 37.95 | 37.10 | 0.80% | 300,525 |
| Sep 19, 2025 | 38.60 | 38.89 | 37.65 | 37.65 | 36.81 | -2.59% | 516,892 |
| Sep 18, 2025 | 37.95 | 39.00 | 37.95 | 38.65 | 37.78 | 1.71% | 122,388 |
| Sep 17, 2025 | 38.25 | 39.25 | 37.93 | 38.00 | 37.15 | -0.26% | 154,139 |
| Sep 16, 2025 | 38.50 | 38.80 | 38.10 | 38.10 | 37.25 | -0.65% | 116,215 |
| Sep 15, 2025 | 38.55 | 38.75 | 38.10 | 38.35 | 37.49 | 0.13% | 118,478 |
| Sep 12, 2025 | 38.30 | 38.65 | 37.98 | 38.30 | 37.44 | 0.26% | 100,226 |
| Sep 11, 2025 | 38.25 | 38.63 | 38.08 | 38.20 | 37.34 | - | 120,782 |