Global Medical REIT Inc. (GMRE)

Global Medical REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	32.06	32.15	31.22	31.90	31.22	-0.16%	167,893

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.