Global Medical REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.89	34.00	33.80	33.87	-	-0.01%	4,611
Dec 30, 2025	33.46	34.09	33.46	33.87	33.87	1.01%	82,014
Dec 29, 2025	33.33	33.77	33.28	33.53	33.53	0.24%	113,547
Dec 26, 2025	33.29	33.46	33.17	33.45	33.45	0.48%	48,676
Dec 24, 2025	32.95	33.38	32.91	33.29	33.29	1.00%	46,348
Dec 23, 2025	34.05	34.11	32.90	32.96	32.96	-3.60%	96,526
Dec 22, 2025	34.12	34.83	34.10	34.19	34.19	0.06%	158,774
Dec 19, 2025	34.60	34.71	34.14	34.17	34.17	-2.87%	258,935
Dec 18, 2025	35.70	35.76	35.18	35.18	34.43	-1.12%	171,900
Dec 17, 2025	35.38	35.72	35.21	35.58	34.82	0.45%	103,874
Dec 16, 2025	35.28	35.54	35.05	35.42	34.66	0.51%	100,619
Dec 15, 2025	35.29	35.80	35.21	35.24	34.49	0.51%	138,045
Dec 12, 2025	34.88	35.45	34.88	35.06	34.31	0.40%	128,191
Dec 11, 2025	35.18	35.72	34.65	34.92	34.18	-0.51%	175,922
Dec 10, 2025	34.62	35.40	34.32	35.10	34.35	1.47%	154,176
Dec 9, 2025	33.78	35.00	33.78	34.59	33.85	5.33%	228,339
Dec 8, 2025	32.41	32.86	32.32	32.84	32.14	1.51%	140,117
Dec 5, 2025	32.50	33.00	32.33	32.35	31.66	-1.04%	90,959
Dec 4, 2025	33.16	33.35	32.60	32.69	31.99	-1.86%	82,164
Dec 3, 2025	33.15	33.57	33.01	33.31	32.60	0.45%	88,043
Dec 2, 2025	33.03	33.46	32.81	33.16	32.45	1.04%	132,560
Dec 1, 2025	32.94	33.24	32.61	32.82	32.12	-1.06%	209,128
Nov 28, 2025	33.42	33.47	32.90	33.17	32.46	-0.39%	63,319
Nov 26, 2025	32.92	33.57	32.74	33.30	32.59	1.00%	99,753
Nov 25, 2025	31.66	33.39	31.66	32.97	32.27	3.84%	181,195
Nov 24, 2025	32.06	32.20	31.61	31.75	31.07	-1.12%	488,461
Nov 21, 2025	31.16	32.11	31.04	32.11	31.43	3.48%	139,052
Nov 20, 2025	31.37	31.91	31.02	31.03	30.37	-1.21%	121,227
Nov 19, 2025	32.39	32.47	31.40	31.41	30.74	-3.03%	116,822
Nov 18, 2025	32.85	32.85	32.00	32.39	31.70	0.34%	138,336
Nov 17, 2025	32.77	32.90	32.00	32.28	31.59	-1.37%	147,537
Nov 14, 2025	32.29	32.74	31.45	32.73	32.03	1.90%	143,255
Nov 13, 2025	31.84	32.30	31.64	32.12	31.44	-0.31%	107,064
Nov 12, 2025	32.72	32.72	31.96	32.22	31.53	-1.80%	118,329
Nov 11, 2025	32.54	32.94	32.11	32.81	32.11	0.83%	176,128
Nov 10, 2025	32.41	32.84	31.95	32.54	31.85	0.59%	134,874
Nov 7, 2025	32.37	33.15	32.30	32.35	31.66	-0.03%	196,406
Nov 6, 2025	31.71	32.42	31.41	32.36	31.67	1.76%	197,985
Nov 5, 2025	29.81	31.82	29.05	31.80	31.12	5.47%	282,995
Nov 4, 2025	30.32	30.67	30.03	30.15	29.51	-1.02%	203,477
Nov 3, 2025	30.46	30.67	30.10	30.46	29.81	-0.78%	244,328
Oct 31, 2025	30.96	31.00	30.47	30.70	30.05	-0.97%	134,429
Oct 30, 2025	31.02	31.46	30.75	31.00	30.34	-0.23%	136,240
Oct 29, 2025	31.04	31.44	30.73	31.07	30.41	-0.16%	198,703
Oct 28, 2025	32.08	32.10	30.90	31.12	30.46	-2.96%	135,742
Oct 27, 2025	32.15	32.61	32.02	32.07	31.39	-0.25%	129,779
Oct 24, 2025	32.10	32.40	31.96	32.15	31.46	0.50%	91,853
Oct 23, 2025	31.79	32.00	31.32	31.99	31.31	0.25%	160,314
Oct 22, 2025	31.78	31.98	31.35	31.91	31.23	1.01%	150,444
Oct 21, 2025	31.98	32.21	31.57	31.59	30.92	-0.97%	167,510