Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
6.72
+0.02 (0.30%)
Jul 31, 2025, 10:25 AM - Market open
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 7.01 | 7.02 | 6.68 | 6.70 | 6.70 | -4.56% | 488,158 |
| Jul 29, 2025 | 6.97 | 7.05 | 6.89 | 7.02 | 7.02 | 1.15% | 498,796 |
| Jul 28, 2025 | 6.85 | 6.94 | 6.75 | 6.94 | 6.94 | 1.46% | 639,337 |
| Jul 25, 2025 | 7.05 | 7.05 | 6.78 | 6.84 | 6.84 | -2.70% | 516,798 |
| Jul 24, 2025 | 7.14 | 7.16 | 7.03 | 7.03 | 7.03 | -2.09% | 348,987 |
| Jul 23, 2025 | 7.15 | 7.22 | 7.08 | 7.18 | 7.18 | 0.98% | 501,770 |
| Jul 22, 2025 | 7.17 | 7.26 | 7.07 | 7.11 | 7.11 | -0.56% | 628,586 |
| Jul 21, 2025 | 7.23 | 7.28 | 7.14 | 7.15 | 7.15 | -0.42% | 793,288 |
| Jul 18, 2025 | 7.21 | 7.24 | 7.15 | 7.18 | 7.18 | 0.28% | 437,527 |
| Jul 17, 2025 | 7.14 | 7.21 | 7.10 | 7.16 | 7.16 | 0.14% | 563,584 |
| Jul 16, 2025 | 7.11 | 7.20 | 7.08 | 7.15 | 7.15 | 1.13% | 572,712 |
| Jul 15, 2025 | 7.14 | 7.19 | 7.01 | 7.07 | 7.07 | -0.98% | 608,610 |
| Jul 14, 2025 | 7.13 | 7.18 | 7.08 | 7.14 | 7.14 | 0.14% | 942,596 |
| Jul 11, 2025 | 7.07 | 7.15 | 7.01 | 7.13 | 7.13 | -0.42% | 470,657 |
| Jul 10, 2025 | 7.09 | 7.22 | 7.07 | 7.16 | 7.16 | 0.70% | 507,048 |
| Jul 9, 2025 | 7.19 | 7.22 | 7.01 | 7.11 | 7.11 | -0.84% | 1,124,277 |
| Jul 8, 2025 | 7.13 | 7.23 | 7.09 | 7.17 | 7.17 | 0.70% | 619,414 |
| Jul 7, 2025 | 7.25 | 7.29 | 7.08 | 7.12 | 7.12 | -2.06% | 773,102 |
| Jul 3, 2025 | 7.14 | 7.28 | 7.14 | 7.27 | 7.27 | 1.68% | 436,824 |
| Jul 2, 2025 | 6.98 | 7.17 | 6.94 | 7.15 | 7.15 | 2.58% | 746,351 |
| Jul 1, 2025 | 6.99 | 7.09 | 6.92 | 6.97 | 6.97 | 0.58% | 1,283,395 |
| Jun 30, 2025 | 6.71 | 6.96 | 6.52 | 6.93 | 6.93 | 2.97% | 2,299,758 |
| Jun 27, 2025 | 6.74 | 6.85 | 6.68 | 6.73 | 6.73 | -0.15% | 1,020,815 |
| Jun 26, 2025 | 6.81 | 7.18 | 6.62 | 6.74 | 6.74 | 3.53% | 1,081,199 |
| Jun 25, 2025 | 6.53 | 6.62 | 6.36 | 6.51 | 6.51 | -0.91% | 1,133,532 |
| Jun 24, 2025 | 6.27 | 6.60 | 6.27 | 6.57 | 6.57 | 4.78% | 1,031,289 |
| Jun 23, 2025 | 6.14 | 6.28 | 6.13 | 6.27 | 6.27 | 1.29% | 738,139 |
| Jun 20, 2025 | 6.25 | 6.27 | 6.16 | 6.19 | 6.19 | -2.52% | 1,138,526 |
| Jun 18, 2025 | 6.27 | 6.38 | 6.23 | 6.35 | 6.20 | 1.93% | 819,475 |
| Jun 17, 2025 | 6.28 | 6.30 | 6.17 | 6.23 | 6.08 | -0.80% | 565,494 |
| Jun 16, 2025 | 6.33 | 6.43 | 6.27 | 6.28 | 6.13 | -0.16% | 638,859 |
| Jun 13, 2025 | 6.40 | 6.43 | 6.27 | 6.29 | 6.14 | -2.02% | 545,541 |
| Jun 12, 2025 | 6.35 | 6.45 | 6.31 | 6.42 | 6.27 | 0.63% | 735,150 |
| Jun 11, 2025 | 6.38 | 6.51 | 6.35 | 6.38 | 6.23 | 0.79% | 590,893 |
| Jun 10, 2025 | 6.36 | 6.44 | 6.28 | 6.33 | 6.18 | 0.16% | 767,054 |
| Jun 9, 2025 | 6.38 | 6.41 | 6.30 | 6.32 | 6.17 | -0.94% | 481,387 |
| Jun 6, 2025 | 6.29 | 6.43 | 6.28 | 6.38 | 6.23 | 2.41% | 668,956 |
| Jun 5, 2025 | 6.30 | 6.32 | 6.19 | 6.23 | 6.08 | -1.27% | 435,732 |
| Jun 4, 2025 | 6.32 | 6.37 | 6.26 | 6.31 | 6.16 | -0.16% | 558,268 |
| Jun 3, 2025 | 6.31 | 6.37 | 6.21 | 6.32 | 6.17 | -0.32% | 405,239 |
| Jun 2, 2025 | 6.29 | 6.43 | 6.29 | 6.34 | 6.19 | -0.31% | 886,991 |
| May 30, 2025 | 6.30 | 6.41 | 6.26 | 6.36 | 6.21 | 0.32% | 606,429 |
| May 29, 2025 | 6.16 | 6.38 | 6.16 | 6.34 | 6.19 | 0.63% | 774,595 |
| May 28, 2025 | 6.36 | 6.37 | 6.25 | 6.30 | 6.15 | -0.94% | 831,117 |
| May 27, 2025 | 6.20 | 6.42 | 6.20 | 6.36 | 6.21 | 2.58% | 712,728 |
| May 23, 2025 | 6.13 | 6.24 | 6.06 | 6.20 | 6.05 | 0.65% | 540,674 |
| May 22, 2025 | 6.22 | 6.24 | 6.06 | 6.16 | 6.01 | -1.75% | 1,280,229 |
| May 21, 2025 | 6.59 | 6.59 | 6.26 | 6.27 | 6.12 | -5.14% | 923,322 |
| May 20, 2025 | 6.73 | 6.73 | 6.61 | 6.61 | 6.45 | -2.07% | 694,216 |
| May 19, 2025 | 6.74 | 6.80 | 6.70 | 6.75 | 6.59 | -1.32% | 567,519 |