Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
7.66
+0.02 (0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.66 | 7.73 | 7.60 | 7.66 | 7.66 | 0.26% | 501,133 |
| Sep 11, 2025 | 7.65 | 7.73 | 7.62 | 7.64 | 7.64 | - | 603,910 |
| Sep 10, 2025 | 7.55 | 7.66 | 7.53 | 7.64 | 7.64 | 1.19% | 545,227 |
| Sep 9, 2025 | 7.61 | 7.65 | 7.53 | 7.55 | 7.55 | -0.79% | 711,186 |
| Sep 8, 2025 | 7.54 | 7.64 | 7.49 | 7.61 | 7.61 | 0.13% | 471,996 |
| Sep 5, 2025 | 7.58 | 7.64 | 7.49 | 7.60 | 7.60 | 0.66% | 466,690 |
| Sep 4, 2025 | 7.45 | 7.61 | 7.43 | 7.55 | 7.55 | 2.58% | 769,453 |
| Sep 3, 2025 | 7.28 | 7.38 | 7.26 | 7.36 | 7.36 | 0.55% | 472,725 |
| Sep 2, 2025 | 7.42 | 7.45 | 7.29 | 7.32 | 7.32 | -2.40% | 528,697 |
| Aug 29, 2025 | 7.37 | 7.50 | 7.33 | 7.50 | 7.50 | 1.63% | 553,614 |
| Aug 28, 2025 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | -2.12% | 534,611 |
| Aug 27, 2025 | 7.49 | 7.57 | 7.47 | 7.54 | 7.54 | 0.94% | 581,210 |
| Aug 26, 2025 | 7.33 | 7.54 | 7.33 | 7.47 | 7.47 | 1.91% | 1,213,528 |
| Aug 25, 2025 | 7.31 | 7.43 | 7.28 | 7.33 | 7.33 | - | 920,543 |
| Aug 22, 2025 | 7.09 | 7.36 | 7.03 | 7.33 | 7.33 | 4.71% | 1,151,357 |
| Aug 21, 2025 | 6.98 | 7.06 | 6.94 | 7.00 | 7.00 | 0.14% | 418,867 |
| Aug 20, 2025 | 7.07 | 7.14 | 6.99 | 6.99 | 6.99 | -0.85% | 637,196 |
| Aug 19, 2025 | 6.80 | 7.06 | 6.78 | 7.05 | 7.05 | 5.86% | 774,930 |
| Aug 18, 2025 | 6.64 | 6.81 | 6.60 | 6.66 | 6.66 | -0.15% | 623,451 |
| Aug 15, 2025 | 6.77 | 6.90 | 6.46 | 6.67 | 6.67 | -1.19% | 959,841 |
| Aug 14, 2025 | 6.80 | 7.08 | 6.70 | 6.75 | 6.75 | -0.59% | 890,727 |
| Aug 13, 2025 | 6.71 | 6.80 | 6.67 | 6.79 | 6.79 | 0.89% | 452,678 |
| Aug 12, 2025 | 6.45 | 6.81 | 6.44 | 6.73 | 6.73 | 4.02% | 1,030,779 |
| Aug 11, 2025 | 6.60 | 6.63 | 6.46 | 6.47 | 6.47 | -1.52% | 534,578 |
| Aug 8, 2025 | 6.69 | 6.69 | 6.56 | 6.57 | 6.57 | -1.50% | 777,831 |
| Aug 7, 2025 | 6.58 | 6.81 | 6.50 | 6.67 | 6.67 | 2.62% | 900,931 |
| Aug 6, 2025 | 6.86 | 6.86 | 6.26 | 6.50 | 6.50 | -3.70% | 1,471,168 |
| Aug 5, 2025 | 6.71 | 6.78 | 6.66 | 6.75 | 6.75 | 0.90% | 521,700 |
| Aug 4, 2025 | 6.80 | 6.82 | 6.68 | 6.69 | 6.69 | -0.89% | 479,313 |
| Aug 1, 2025 | 6.73 | 6.79 | 6.67 | 6.75 | 6.75 | 1.05% | 548,488 |
| Jul 31, 2025 | 6.69 | 6.75 | 6.65 | 6.68 | 6.68 | -0.30% | 566,568 |
| 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 |