Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
31.07
-0.05 (-0.16%)
At close: Oct 29, 2025, 4:00 PM EDT
31.19
+0.12 (0.39%)
After-hours: Oct 29, 2025, 7:00 PM EDT
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.04 | 31.44 | 30.73 | 31.07 | 31.07 | -0.16% | 198,379 |
| Oct 28, 2025 | 32.08 | 32.10 | 30.90 | 31.12 | 31.12 | -2.96% | 135,742 |
| Oct 27, 2025 | 32.15 | 32.61 | 32.02 | 32.07 | 32.07 | -0.25% | 129,779 |
| Oct 24, 2025 | 32.10 | 32.40 | 31.96 | 32.15 | 32.15 | 0.50% | 91,853 |
| Oct 23, 2025 | 31.79 | 32.00 | 31.32 | 31.99 | 31.99 | 0.25% | 160,314 |
| Oct 22, 2025 | 31.78 | 31.98 | 31.35 | 31.91 | 31.91 | 1.01% | 150,444 |
| Oct 21, 2025 | 31.98 | 32.21 | 31.57 | 31.59 | 31.59 | -0.97% | 167,510 |
| Oct 20, 2025 | 32.06 | 32.15 | 31.22 | 31.90 | 31.90 | -0.16% | 167,893 |
| Oct 17, 2025 | 32.60 | 32.80 | 31.82 | 31.95 | 31.95 | -1.84% | 167,387 |
| Oct 16, 2025 | 32.45 | 32.82 | 32.04 | 32.55 | 32.55 | 0.99% | 194,878 |
| Oct 15, 2025 | 31.50 | 32.86 | 31.49 | 32.23 | 32.23 | 2.19% | 298,696 |
| Oct 14, 2025 | 31.23 | 31.74 | 31.23 | 31.54 | 31.54 | 0.80% | 185,745 |
| Oct 13, 2025 | 31.28 | 31.59 | 31.10 | 31.29 | 31.29 | 1.59% | 302,383 |
| Oct 10, 2025 | 30.74 | 31.41 | 30.53 | 30.80 | 30.80 | 0.95% | 341,905 |
| Oct 9, 2025 | 30.60 | 30.71 | 30.23 | 30.51 | 30.51 | -0.72% | 277,613 |
| 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 |