Global Medical REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.56	36.95	36.25	36.45	36.45	0.03%	93,150
Feb 9, 2026	36.55	36.68	35.93	36.44	36.44	-0.52%	67,651
Feb 6, 2026	36.96	37.22	36.35	36.63	36.63	-0.22%	78,692
Feb 5, 2026	35.66	36.77	35.66	36.71	36.71	2.31%	94,317
Feb 4, 2026	35.74	36.27	35.19	35.88	35.88	0.67%	81,042
Feb 3, 2026	34.80	35.67	34.80	35.64	35.64	2.47%	62,871
Feb 2, 2026	34.54	35.09	34.36	34.78	34.78	0.69%	72,566
Jan 30, 2026	34.10	34.60	33.79	34.54	34.54	0.88%	91,412
Jan 29, 2026	34.05	34.33	33.85	34.24	34.24	0.91%	77,297
Jan 28, 2026	34.86	35.30	33.80	33.93	33.93	-2.95%	91,951
Jan 27, 2026	35.06	35.44	34.79	34.96	34.96	-0.77%	53,608
Jan 26, 2026	35.20	35.29	34.60	35.23	35.23	-0.34%	56,524
Jan 23, 2026	35.50	35.65	35.08	35.35	35.35	-0.39%	38,914
Jan 22, 2026	35.94	36.26	35.48	35.49	35.49	-1.44%	55,649
Jan 21, 2026	35.91	36.06	35.39	36.01	36.01	0.25%	58,983
Jan 20, 2026	36.01	36.03	35.29	35.92	35.92	-0.53%	58,193
Jan 16, 2026	35.91	36.49	35.77	36.11	36.11	0.11%	70,036
Jan 15, 2026	35.83	36.35	35.52	36.07	36.07	1.43%	72,063
Jan 14, 2026	35.06	35.68	34.87	35.56	35.56	1.46%	55,859
Jan 13, 2026	35.31	35.37	34.79	35.05	35.05	-0.74%	64,179
Jan 12, 2026	35.23	35.61	35.07	35.31	35.31	0.09%	53,934
Jan 9, 2026	34.77	35.54	34.72	35.28	35.28	1.20%	106,187
Jan 8, 2026	34.74	35.40	34.74	34.86	34.86	-0.11%	89,584
Jan 7, 2026	34.49	35.06	34.45	34.90	34.90	1.78%	72,901
Jan 6, 2026	34.20	34.49	34.00	34.29	34.29	0.29%	69,855
Jan 5, 2026	33.77	34.80	33.57	34.19	34.19	0.89%	120,793
Jan 2, 2026	33.60	34.08	33.33	33.89	33.89	0.44%	75,152
Dec 31, 2025	33.89	34.00	33.47	33.74	33.74	-0.38%	89,723
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