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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	32.95	33.29	33.29	33.38	32.91	48,348
December 23, 2025	34.05	32.96	32.96	34.11	32.9	97,749
December 22, 2025	34.12	34.19	34.19	34.83	34.1	160,500
December 19, 2025	34.6	34.17	34.17	34.71	34.14	263,900
December 18, 2025	35.7	35.18	34.43	35.76	35.18	175,500
December 17, 2025	35.38	35.58	34.82	35.72	35.21	103,900
December 16, 2025	35.28	35.42	34.66	35.54	35.05	100,619
December 15, 2025	35.29	35.24	34.49	35.8	35.2	138,045
December 12, 2025	34.88	35.06	35.06	35.45	34.88	128,191
December 11, 2025	35.18	34.92	34.92	35.72	34.65	175,922
December 10, 2025	34.62	35.1	35.1	35.4	34.32	154,200
December 09, 2025	33.78	34.59	34.59	35	33.78	228,339
December 08, 2025	32.41	32.84	32.84	32.86	32.32	140,117
December 05, 2025	32.5	32.35	32.35	33	32.33	91,000
December 04, 2025	33.16	32.69	32.69	33.35	32.59	60,411
December 03, 2025	33.15	33.31	33.31	33.57	33.01	88,043
December 02, 2025	33.03	33.16	33.16	33.46	32.81	132,600
December 01, 2025	32.94	32.82	32.82	33.24	32.61	209,128
November 28, 2025	33.42	33.17	33.17	33.47	32.9	63,319
November 26, 2025	32.92	33.3	33.3	33.57	32.74	99,800
November 25, 2025	31.66	32.97	32.97	33.39	31.66	181,200
November 24, 2025	32.06	31.75	31.75	32.2	31.61	488,461
November 21, 2025	31.16	32.11	32.11	32.11	31.04	139,100
November 20, 2025	31.37	31.03	31.03	31.91	31.02	121,227
November 19, 2025	32.39	31.41	31.41	32.47	31.4	116,822
November 18, 2025	32.85	32.39	32.39	32.85	32	138,336
November 17, 2025	32.77	32.28	32.28	32.9	32	147,537
November 14, 2025	32.29	32.73	32.73	32.74	31.45	143,255
November 13, 2025	31.84	32.12	32.12	32.3	31.64	107,100
November 12, 2025	32.72	32.22	32.22	32.72	31.96	118,300
November 11, 2025	32.54	32.81	32.81	32.94	32.11	176,100
November 10, 2025	32.41	32.54	32.54	32.84	31.95	134,874
November 07, 2025	32.37	32.35	32.35	33.15	32.3	196,406
November 06, 2025	31.71	32.36	32.36	32.42	31.41	198,000
November 05, 2025	29.81	31.8	31.8	31.82	29.05	283,000
November 04, 2025	30.32	30.15	30.15	30.67	30.03	203,477
November 03, 2025	30.46	30.46	30.46	30.67	30.1	244,328
October 31, 2025	30.96	30.7	30.7	31	30.47	134,429
October 30, 2025	31.02	31	31	31.46	30.75	136,240
October 29, 2025	31.04	31.07	31.07	31.44	30.73	198,703
October 28, 2025	32.08	31.12	31.12	32.1	30.9	135,742
October 27, 2025	32.15	32.07	32.07	32.61	32.02	129,800
October 24, 2025	32.1	32.15	32.15	32.4	31.96	91,900
October 23, 2025	31.79	31.99	31.99	32	31.32	160,314
October 22, 2025	31.78	31.91	31.91	31.98	31.35	150,444
October 21, 2025	31.98	31.59	31.59	32.21	31.57	167,510
October 20, 2025	32.06	31.9	31.9	32.15	31.22	167,900
October 17, 2025	32.6	31.95	31.95	32.8	31.82	167,387
October 16, 2025	32.45	32.55	32.55	32.82	32.04	194,900
October 15, 2025	31.5	32.23	32.23	32.86	31.49	298,700
October 14, 2025	31.23	31.54	31.54	31.74	31.23	185,745
October 13, 2025	31.28	31.29	31.29	31.59	31.1	302,400
October 10, 2025	30.74	30.8	30.8	31.41	30.53	341,905
October 09, 2025	30.6	30.51	30.51	30.71	30.23	277,613
October 08, 2025	30.6	30.73	30.73	30.83	30.26	225,051
October 07, 2025	31.51	31.03	31.03	31.7	30.09	374,600
October 06, 2025	32.95	31.91	31.91	33.03	31.89	237,908
October 03, 2025	32.79	32.77	32.77	33.48	32.72	159,000
October 02, 2025	33.34	32.79	32.79	33.44	32.72	192,400
October 01, 2025	33.57	33.59	33.59	33.76	33.21	168,700

Global Medical REIT Inc. (GMRE) NYSE