Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
6.38
+0.15 (2.41%)
At close: Jun 6, 2025, 4:00 PM
6.40
+0.02 (0.31%)
After-hours: Jun 6, 2025, 7:42 PM EDT
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.29 | 6.43 | 6.28 | 6.38 | 6.38 | 2.41% | 668,946 |
| Jun 5, 2025 | 6.30 | 6.32 | 6.19 | 6.23 | 6.23 | -1.27% | 435,732 |
| Jun 4, 2025 | 6.32 | 6.37 | 6.26 | 6.31 | 6.31 | -0.16% | 558,268 |
| Jun 3, 2025 | 6.31 | 6.37 | 6.21 | 6.32 | 6.32 | -0.32% | 405,239 |
| Jun 2, 2025 | 6.29 | 6.43 | 6.29 | 6.34 | 6.34 | -0.31% | 886,991 |
| May 30, 2025 | 6.30 | 6.41 | 6.26 | 6.36 | 6.36 | 0.32% | 606,429 |
| May 29, 2025 | 6.16 | 6.38 | 6.16 | 6.34 | 6.34 | 0.63% | 774,595 |
| May 28, 2025 | 6.36 | 6.37 | 6.25 | 6.30 | 6.30 | -0.94% | 831,117 |
| May 27, 2025 | 6.20 | 6.42 | 6.20 | 6.36 | 6.36 | 2.58% | 712,728 |
| May 23, 2025 | 6.13 | 6.24 | 6.06 | 6.20 | 6.20 | 0.65% | 540,674 |
| May 22, 2025 | 6.22 | 6.24 | 6.06 | 6.16 | 6.16 | -1.75% | 1,280,229 |
| May 21, 2025 | 6.59 | 6.59 | 6.26 | 6.27 | 6.27 | -5.14% | 923,322 |
| May 20, 2025 | 6.73 | 6.73 | 6.61 | 6.61 | 6.61 | -2.07% | 694,216 |
| May 19, 2025 | 6.74 | 6.80 | 6.70 | 6.75 | 6.75 | -1.32% | 567,519 |
| May 16, 2025 | 6.74 | 6.90 | 6.71 | 6.84 | 6.84 | 1.63% | 604,071 |
| May 15, 2025 | 6.71 | 6.84 | 6.71 | 6.73 | 6.73 | 0.45% | 460,243 |
| May 14, 2025 | 6.75 | 6.77 | 6.58 | 6.70 | 6.70 | -1.33% | 599,830 |
| May 13, 2025 | 6.90 | 6.93 | 6.73 | 6.79 | 6.79 | -0.73% | 771,345 |
| May 12, 2025 | 6.89 | 7.04 | 6.83 | 6.84 | 6.84 | 0.29% | 759,541 |
| May 9, 2025 | 6.96 | 7.09 | 6.78 | 6.82 | 6.82 | -1.73% | 899,119 |
| May 8, 2025 | 7.70 | 7.74 | 6.93 | 6.94 | 6.94 | -9.75% | 1,460,729 |
| May 7, 2025 | 7.76 | 7.81 | 7.67 | 7.69 | 7.69 | -0.39% | 344,237 |
| May 6, 2025 | 7.70 | 7.76 | 7.63 | 7.72 | 7.72 | -0.39% | 279,430 |
| May 5, 2025 | 7.80 | 7.81 | 7.65 | 7.75 | 7.75 | -0.77% | 269,786 |
| May 2, 2025 | 7.78 | 7.86 | 7.72 | 7.81 | 7.81 | 1.43% | 271,802 |
| May 1, 2025 | 7.75 | 7.81 | 7.68 | 7.70 | 7.70 | -0.52% | 378,659 |
| Apr 30, 2025 | 7.76 | 7.78 | 7.61 | 7.74 | 7.74 | -0.64% | 438,059 |
| Apr 29, 2025 | 7.87 | 7.88 | 7.73 | 7.79 | 7.79 | -1.14% | 273,652 |
| Apr 28, 2025 | 7.66 | 7.91 | 7.66 | 7.88 | 7.88 | 2.47% | 409,214 |
| Apr 25, 2025 | 7.66 | 7.70 | 7.56 | 7.69 | 7.69 | 0.26% | 258,188 |
| Apr 24, 2025 | 7.69 | 7.77 | 7.60 | 7.67 | 7.67 | 0.13% | 335,991 |
| Apr 23, 2025 | 7.66 | 7.71 | 7.58 | 7.66 | 7.66 | 1.86% | 604,350 |
| Apr 22, 2025 | 7.53 | 7.65 | 7.43 | 7.52 | 7.52 | 0.40% | 383,260 |
| Apr 21, 2025 | 7.40 | 7.49 | 7.34 | 7.49 | 7.49 | 0.13% | 451,095 |
| Apr 17, 2025 | 7.37 | 7.57 | 7.37 | 7.48 | 7.48 | 1.77% | 435,249 |
| Apr 16, 2025 | 7.41 | 7.49 | 7.31 | 7.35 | 7.35 | -0.54% | 440,873 |
| Apr 15, 2025 | 7.29 | 7.43 | 7.27 | 7.39 | 7.39 | 1.79% | 427,870 |
| Apr 14, 2025 | 7.12 | 7.32 | 7.07 | 7.26 | 7.26 | 3.86% | 656,486 |
| Apr 11, 2025 | 6.96 | 7.06 | 6.75 | 6.99 | 6.99 | -0.43% | 685,285 |
| Apr 10, 2025 | 7.47 | 7.52 | 6.89 | 7.02 | 7.02 | -7.99% | 922,774 |
| Apr 9, 2025 | 7.05 | 7.68 | 6.80 | 7.63 | 7.63 | 6.42% | 1,848,921 |
| Apr 8, 2025 | 7.45 | 7.61 | 7.09 | 7.17 | 7.17 | -0.97% | 1,239,825 |
| Apr 7, 2025 | 7.51 | 7.70 | 7.13 | 7.24 | 7.24 | -6.34% | 961,788 |
| Apr 4, 2025 | 7.94 | 7.97 | 7.55 | 7.73 | 7.73 | -3.62% | 895,904 |
| Apr 3, 2025 | 8.52 | 8.61 | 8.01 | 8.02 | 8.02 | -6.64% | 670,541 |
| Apr 2, 2025 | 8.69 | 8.73 | 8.59 | 8.59 | 8.59 | -1.49% | 482,882 |
| Apr 1, 2025 | 8.76 | 8.81 | 8.63 | 8.72 | 8.72 | -0.34% | 632,370 |
| Mar 31, 2025 | 8.74 | 8.88 | 8.72 | 8.75 | 8.75 | 0.11% | 430,869 |
| Mar 28, 2025 | 8.70 | 8.75 | 8.60 | 8.74 | 8.74 | 0.58% | 259,328 |
| Mar 27, 2025 | 8.53 | 8.75 | 8.51 | 8.69 | 8.69 | 2.48% | 376,637 |