Global Medical REIT Inc. (XRN)

Global Medical REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	36.10	36.75	35.69	36.69	-	2.20%	31,916
Feb 23, 2026	36.00	36.25	35.72	35.90	35.90	-0.22%	46,187
Feb 20, 2026	36.20	36.43	35.67	35.98	35.98	-0.03%	72,688
Feb 19, 2026	35.76	36.78	35.52	35.99	35.99	0.42%	130,384
Feb 18, 2026	36.50	36.77	35.68	35.84	35.84	-1.81%	86,883
Feb 17, 2026	36.01	36.77	35.51	36.50	36.50	1.19%	77,366
Feb 13, 2026	36.34	36.79	35.80	36.07	36.07	-0.25%	105,098
Feb 12, 2026	36.96	37.67	36.14	36.16	36.16	-1.61%	120,306
Feb 11, 2026	36.55	36.87	36.43	36.75	36.75	0.82%	75,630
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%	67,675
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%	94,356
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%	72,592
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%	55,654
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%	70,038
Jan 15, 2026	35.83	36.35	35.52	36.07	36.07	1.43%	72,064
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%	53,942
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%	89,613
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%	69,866
Jan 5, 2026	33.77	34.80	33.57	34.19	34.19	0.89%	120,809
Jan 2, 2026	33.60	34.08	33.33	33.89	33.89	0.44%	83,385
Dec 31, 2025	33.89	34.00	33.47	33.74	33.74	-0.38%	92,147
Dec 30, 2025	33.46	34.09	33.46	33.87	33.87	1.01%	82,646
Dec 29, 2025	33.33	33.77	33.28	33.53	33.53	0.24%	113,548
Dec 26, 2025	33.29	33.46	33.17	33.45	33.45	0.48%	48,876
Dec 24, 2025	32.95	33.38	32.91	33.29	33.29	1.00%	48,348
Dec 23, 2025	34.05	34.11	32.90	32.96	32.96	-3.60%	97,749
Dec 22, 2025	34.12	34.83	34.10	34.19	34.19	0.06%	160,475
Dec 19, 2025	34.60	34.71	34.14	34.17	34.17	-2.87%	263,899
Dec 18, 2025	35.70	35.76	35.18	35.18	34.43	-1.12%	175,487
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

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.