Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
30.73
-0.30 (-0.97%)
At close: Oct 8, 2025, 4:00 PM EDT
30.41
-0.32 (-1.04%)
Pre-market: Oct 9, 2025, 5:29 AM EDT
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.27 | -4.95% | 942,494 |
| Sep 22, 2025 | 38.50 | 39.93 | 37.82 | 37.95 | 37.10 | 0.80% | 292,108 |
| 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 | 37.79 | 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 | 37.50 | 0.13% | 118,478 |
| Sep 12, 2025 | 38.30 | 38.65 | 37.98 | 38.30 | 37.45 | 0.26% | 100,226 |
| Sep 11, 2025 | 38.25 | 38.63 | 38.08 | 38.20 | 37.35 | - | 120,782 |
| Sep 10, 2025 | 37.75 | 38.29 | 37.65 | 38.20 | 37.35 | 1.19% | 109,045 |
| Sep 9, 2025 | 38.05 | 38.25 | 37.65 | 37.75 | 36.91 | -0.79% | 142,237 |
| Sep 8, 2025 | 37.70 | 38.18 | 37.43 | 38.05 | 37.20 | 0.13% | 94,399 |
| Sep 5, 2025 | 37.90 | 38.19 | 37.43 | 38.00 | 37.15 | 0.66% | 93,338 |
| Sep 4, 2025 | 37.25 | 38.05 | 37.15 | 37.75 | 36.91 | 2.58% | 153,890 |
| Sep 3, 2025 | 36.40 | 36.90 | 36.30 | 36.80 | 35.98 | 0.55% | 94,545 |
| Sep 2, 2025 | 37.10 | 37.25 | 36.45 | 36.60 | 35.78 | -2.40% | 105,739 |
| Aug 29, 2025 | 36.85 | 37.50 | 36.65 | 37.50 | 36.66 | 1.63% | 110,722 |
| Aug 28, 2025 | 37.70 | 37.70 | 36.75 | 36.90 | 36.08 | -2.12% | 106,922 |
| Aug 27, 2025 | 37.45 | 37.85 | 37.35 | 37.70 | 36.86 | 0.94% | 116,242 |
| Aug 26, 2025 | 36.65 | 37.68 | 36.65 | 37.35 | 36.52 | 1.91% | 242,705 |
| Aug 25, 2025 | 36.55 | 37.15 | 36.40 | 36.65 | 35.83 | - | 184,108 |
| Aug 22, 2025 | 35.45 | 36.80 | 35.15 | 36.65 | 35.83 | 4.71% | 230,271 |
| Aug 21, 2025 | 34.90 | 35.28 | 34.68 | 35.00 | 34.22 | 0.14% | 83,773 |
| Aug 20, 2025 | 35.35 | 35.68 | 34.95 | 34.95 | 34.17 | -0.85% | 127,439 |
| Aug 19, 2025 | 34.00 | 35.30 | 33.88 | 35.25 | 34.46 | 5.86% | 154,986 |
| Aug 18, 2025 | 33.20 | 34.05 | 33.00 | 33.30 | 32.56 | -0.15% | 124,690 |
| Aug 15, 2025 | 33.85 | 34.48 | 32.30 | 33.35 | 32.61 | -1.19% | 191,968 |
| Aug 14, 2025 | 34.00 | 35.42 | 33.50 | 33.75 | 33.00 | -0.59% | 178,145 |
| Aug 13, 2025 | 33.55 | 33.98 | 33.35 | 33.95 | 33.19 | 0.89% | 90,535 |
| Aug 12, 2025 | 32.25 | 34.03 | 32.20 | 33.65 | 32.90 | 4.02% | 206,155 |
| Aug 11, 2025 | 33.00 | 33.15 | 32.30 | 32.35 | 31.63 | -1.52% | 106,915 |
| Aug 8, 2025 | 33.45 | 33.45 | 32.80 | 32.85 | 32.12 | -1.50% | 155,566 |
| Aug 7, 2025 | 32.90 | 34.03 | 32.50 | 33.35 | 32.61 | 2.62% | 180,186 |
| Aug 6, 2025 | 34.30 | 34.30 | 31.30 | 32.50 | 31.78 | -3.70% | 294,233 |
| Aug 5, 2025 | 33.55 | 33.90 | 33.28 | 33.75 | 33.00 | 0.90% | 104,340 |
| Aug 4, 2025 | 34.00 | 34.10 | 33.40 | 33.45 | 32.70 | -0.89% | 95,862 |
| Aug 1, 2025 | 33.65 | 33.95 | 33.35 | 33.75 | 33.00 | 1.05% | 109,697 |
| Jul 31, 2025 | 33.45 | 33.75 | 33.25 | 33.40 | 32.66 | -0.30% | 113,313 |
| Jul 30, 2025 | 35.05 | 35.08 | 33.40 | 33.50 | 32.75 | -4.56% | 97,631 |