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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.2	35.98	35.98	36.43	35.67	72,700
February 19, 2026	35.76	35.99	35.99	36.78	35.52	112,346
February 18, 2026	36.5	35.84	35.84	36.77	35.68	86,900
February 17, 2026	36.01	36.5	36.5	36.77	35.51	77,400
February 13, 2026	36.34	36.07	36.07	36.79	35.8	105,100
February 12, 2026	36.96	36.16	36.16	37.67	36.14	120,306
February 11, 2026	36.55	36.75	36.75	36.87	36.43	75,630
February 10, 2026	36.56	36.45	36.45	36.95	36.25	93,200
February 09, 2026	36.55	36.44	36.44	36.68	35.93	67,700
February 06, 2026	36.96	36.63	36.63	37.22	36.35	78,692
February 05, 2026	35.66	36.71	36.71	36.77	35.66	94,400
February 04, 2026	35.74	35.88	35.88	36.27	35.19	81,042
February 03, 2026	34.8	35.64	35.64	35.67	34.8	62,900
February 02, 2026	34.54	34.78	34.78	34.95	34.36	59,331
January 30, 2026	34.1	34.54	34.54	34.6	33.79	91,412
January 29, 2026	34.05	34.24	34.24	34.33	33.85	77,300
January 28, 2026	34.86	33.93	33.93	35.3	33.8	92,000
January 27, 2026	35.06	34.96	34.96	35.44	34.79	53,608
January 26, 2026	35.2	35.23	35.23	35.29	34.6	56,524
January 23, 2026	35.5	35.35	35.35	35.65	35.08	38,914
January 22, 2026	35.94	35.49	35.49	36.26	35.48	55,654
January 21, 2026	35.91	36.01	36.01	36.06	35.39	59,000
January 20, 2026	36.01	35.92	35.92	36.03	35.29	58,200
January 16, 2026	35.91	36.11	36.11	36.49	35.77	70,038
January 15, 2026	35.83	36.07	36.07	36.35	35.52	72,063
January 14, 2026	35.06	35.56	35.56	35.68	34.86	55,844
January 13, 2026	35.31	35.05	35.05	35.37	34.79	64,200
January 12, 2026	35.23	35.31	35.31	35.61	35.07	53,942
January 09, 2026	34.77	35.28	35.28	35.54	34.72	106,200
January 08, 2026	34.74	34.86	34.86	35.4	34.74	89,613
January 07, 2026	34.49	34.9	34.9	35.06	34.44	72,901
January 06, 2026	34.2	34.29	34.29	34.49	34	69,900
January 05, 2026	33.77	34.19	34.19	34.8	33.57	120,809
January 02, 2026	33.6	33.89	33.89	34.08	33.33	83,400
December 31, 2025	33.89	33.74	33.74	34	33.47	92,147
December 30, 2025	33.46	33.87	33.87	34.09	33.46	82,646
December 29, 2025	33.33	33.53	33.53	33.77	33.28	113,548
December 26, 2025	33.29	33.45	33.45	33.46	33.17	48,900
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

Global Medical REIT Inc. (GMRE) NYSE