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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	32.98	33.71	33.71	33.82	32.71	227,200
September 29, 2025	32.78	32.88	32.88	33.13	32.16	181,000
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

Global Medical REIT Inc. (GMRE) NYSE