Global Medical REIT Inc. - GMRE-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.75	24.63	24.63	24.75	24.63	1,279
February 19, 2026	24.75	24.89	24.89	24.95	24.75	1,880
February 18, 2026	24.89	24.86	24.86	24.95	24.75	14,337
February 17, 2026	24.7	24.8	24.8	24.95	24.7	9,672
February 13, 2026	24.69	24.65	24.65	24.69	24.6	2,269
February 12, 2026	24.62	24.61	24.61	24.62	24.61	4,601
February 11, 2026	24.58	24.6	24.6	24.62	24.58	13,054
February 10, 2026	24.55	24.58	24.58	24.6	24.55	4,706
February 09, 2026	24.41	24.47	24.47	24.59	24.41	30,707
February 06, 2026	24.53	24.47	24.47	24.55	24.47	2,183
February 05, 2026	24.4	24.52	24.52	24.56	24.4	2,179
February 04, 2026	24.47	24.47	24.47	24.47	24.47	2,777
February 03, 2026	24.45	24.46	24.46	24.58	24.42	4,579
February 02, 2026	24.67	24.42	24.42	24.69	24.35	11,511
January 30, 2026	24.63	24.56	24.56	24.63	24.56	1,831
January 29, 2026	24.5	24.55	24.55	24.63	24.5	8,330
January 28, 2026	24.52	24.56	24.56	24.62	24.47	2,565
January 27, 2026	24.7	24.5	24.5	24.7	24.5	2,418
January 26, 2026	24.57	24.59	24.59	24.72	24.57	13,953
January 23, 2026	24.44	24.7	24.7	24.72	24.44	16,984
January 22, 2026	24.51	24.52	24.52	24.57	24.51	2,824
January 21, 2026	24.5	24.5	24.5	24.6	24.49	5,348
January 20, 2026	24.3	24.55	24.55	24.65	24.3	27,200
January 16, 2026	24.32	24.4	24.4	24.9	24.31	3,979
January 15, 2026	24.28	24.33	24.33	24.33	24.2	6,545
January 14, 2026	24.64	24.69	24.22	24.7	24.55	5,812
January 13, 2026	24.61	24.63	24.63	24.63	24.55	3,070
January 12, 2026	24.45	24.61	24.61	24.61	24.43	15,606
January 09, 2026	24.28	24.53	24.53	24.55	24.28	3,132
January 08, 2026	24.29	24.3	24.3	24.44	24.2	7,270
January 07, 2026	24.16	24.24	24.24	24.27	24.12	11,313
January 06, 2026	24.3	24.18	24.18	24.34	24.13	8,287
January 05, 2026	24.34	24.2	24.2	24.35	24.2	6,361
January 02, 2026	24.3	24.2	24.2	24.35	24.05	10,474
December 31, 2025	24.34	24.33	24.33	24.34	24.26	2,051
December 30, 2025	24.35	24.34	24.34	24.35	24	9,274
December 29, 2025	24.2	24.35	24.35	24.35	24	10,349
December 26, 2025	24.2	24.27	24.27	24.32	24.2	3,504
December 24, 2025	24.21	24.23	24.23	24.24	24.21	1,807
December 23, 2025	24.09	24.15	24.15	24.21	23.95	9,256
December 22, 2025	24.19	24.1	24.1	24.27	24.1	7,376
December 19, 2025	23.95	24.1	24.1	24.1	23.9	3,737
December 18, 2025	24	24	24	24	23.92	14,578
December 17, 2025	24.02	23.99	23.99	24.1	23.93	8,611
December 16, 2025	24.02	23.92	23.92	24.28	23.92	13,837
December 15, 2025	24	24	24	24.27	24	8,883
December 12, 2025	24.12	24	24	24.12	23.92	9,920
December 11, 2025	24.05	24.06	24.06	24.1	23.9	12,752
December 10, 2025	24.19	24.05	24.05	24.19	24.05	6,593
December 09, 2025	24.01	24.1	24.1	24.2	24.01	5,616
December 08, 2025	24	24.1	24.1	24.15	24	8,180
December 05, 2025	24.11	23.96	23.96	24.14	23.9	16,756
December 04, 2025	24.1	23.99	23.99	24.1	23.99	6,810
December 03, 2025	24.18	24.07	24.07	24.18	24.01	2,525
December 02, 2025	24.3	24.12	24.12	24.3	23.9	13,208
December 01, 2025	24.45	24.36	24.36	24.54	24.06	8,558
November 28, 2025	24.25	24.49	24.49	24.72	24.25	7,765
November 26, 2025	24.26	24.17	24.17	24.26	24.07	3,632
November 25, 2025	23.74	24.07	24.07	24.15	23.74	13,056
November 24, 2025	23.93	23.74	23.74	24.05	23.56	30,678

Global Medical REIT Inc. (GMRE-PA) NYSE