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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.64	33.5	33.5	33.88	33.25	233,913
September 25, 2025	33.5	33.52	33.52	33.78	33.01	272,000
September 24, 2025	35.6	33.57	33.57	35.85	33.54	502,703
September 23, 2025	37.99	36.07	36.07	38.05	33.85	942,494
September 22, 2025	38.5	37.95	37.95	39.93	37.82	300,525
September 19, 2025	38.6	37.65	37.65	38.89	37.65	516,900
September 18, 2025	37.95	38.65	38.65	39	37.95	611,900
September 17, 2025	38.25	38	38	39.25	37.92	770,600
September 16, 2025	38.5	38.1	38.1	38.8	38.1	581,000
September 15, 2025	38.55	38.35	38.35	38.75	38.1	592,300
September 12, 2025	38.3	38.3	38.3	38.65	37.98	501,100
September 11, 2025	38.25	38.2	38.2	38.63	38.08	603,800
September 10, 2025	37.75	38.2	38.2	38.29	37.65	545,200
September 09, 2025	38.05	37.75	37.75	38.25	37.65	710,900
September 08, 2025	37.7	38.05	38.05	38.17	37.42	472,000
September 05, 2025	37.9	38	38	38.19	37.42	466,700
September 04, 2025	37.25	37.75	37.75	38.05	37.15	769,200
September 03, 2025	36.4	36.8	36.8	36.9	36.3	473,300
September 02, 2025	37.1	36.6	36.6	37.25	36.45	528,700
August 29, 2025	36.85	37.5	37.5	37.5	36.65	553,600
August 28, 2025	37.7	36.9	36.9	37.7	36.75	534,600
August 27, 2025	37.45	37.7	37.7	37.85	37.35	581,200
August 26, 2025	36.65	37.35	37.35	37.67	36.65	1.21M
August 25, 2025	36.55	36.65	36.65	37.15	36.4	920,500
August 22, 2025	35.45	36.65	36.65	36.8	35.15	230,271
August 21, 2025	34.9	35	35	35.28	34.68	83,773
August 20, 2025	35.35	34.95	34.95	35.67	34.95	127,439
August 19, 2025	34	35.25	35.25	35.3	33.88	154,986
August 18, 2025	33.35	33.3	33.3	34.05	33	124,690
August 15, 2025	33.85	33.35	33.35	34.47	32.3	191,968
August 14, 2025	34	33.75	33.75	35.42	33.5	178,145
August 13, 2025	33.55	33.95	33.95	33.97	33.35	90,535
August 12, 2025	32.35	33.65	33.65	34.03	32.2	206,155
August 11, 2025	33	32.35	32.35	33.15	32.3	106,915
August 08, 2025	33.45	32.85	32.85	33.45	32.8	155,566
August 07, 2025	32.9	33.35	33.35	34.03	32.5	180,186
August 06, 2025	34.3	32.5	32.5	34.3	31.3	294,233
August 05, 2025	33.55	33.75	33.75	33.9	33.28	104,340
August 04, 2025	34	33.45	33.45	34.1	33.4	95,862
August 01, 2025	33.65	33.75	33.75	33.95	33.35	109,697
July 31, 2025	33.45	33.4	33.4	33.75	33.25	113,313
July 30, 2025	35.05	33.5	33.5	35.08	33.4	97,631
July 29, 2025	34.85	35.1	35.1	35.25	34.45	99,759
July 28, 2025	34.25	34.7	34.7	34.7	33.75	127,867
July 25, 2025	35.25	34.2	34.2	35.25	33.9	103,359
July 24, 2025	35.7	35.15	35.15	35.8	35.15	69,797
July 23, 2025	35.75	35.9	35.9	36.1	35.4	100,354
July 22, 2025	35.85	35.55	35.55	36.3	35.33	125,717
July 21, 2025	36.15	35.75	35.75	36.4	35.7	158,657
July 18, 2025	36.05	35.9	35.9	36.17	35.75	87,505
July 17, 2025	35.7	35.8	35.8	36.03	35.5	112,716
July 16, 2025	35.55	35.75	35.75	36	35.4	114,542
July 15, 2025	35.7	35.35	35.35	35.95	35.05	121,722
July 14, 2025	35.65	35.7	35.7	35.9	35.4	188,519
July 11, 2025	35.35	35.65	35.65	35.72	35.05	94,131
July 10, 2025	35.45	35.8	35.8	36.1	35.35	101,409
July 09, 2025	35.95	35.55	35.55	36.1	35.03	224,855
July 08, 2025	35.65	35.85	35.85	36.15	35.45	123,882
July 07, 2025	36.25	35.6	35.6	36.45	35.4	154,620
July 03, 2025	35.7	36.35	36.35	36.4	35.67	87,364

Global Medical REIT Inc. (GMRE) NYSE