Global Medical REIT Inc. Common Stock (GMRE)

Last Price36.11

Change+0.04 (0.11%)

NYSE · Last Trade: Jan 17th, 7:56 AM EST

Historical Prices For Global Medical REIT Inc. Common Stock (GMRE)

Date Range:

2025-10-17 - 2026-01-17

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	35.91	36.49	35.77	36.11	70,036	36.11
1/15/2026	35.83	36.34	35.52	36.07	72,064	36.07
1/14/2026	35.06	35.68	34.86	35.56	55,859	35.56
1/13/2026	35.31	35.37	34.79	35.05	64,179	35.05
1/12/2026	35.23	35.61	35.07	35.31	53,934	35.31
1/09/2026	34.77	35.54	34.72	35.28	106,187	35.28
1/08/2026	34.74	35.40	34.74	34.86	89,590	34.86
1/07/2026	34.49	35.05	34.44	34.90	72,901	34.90
1/06/2026	34.20	34.49	34.00	34.29	69,866	34.29
1/05/2026	33.77	34.80	33.57	34.19	120,793	34.19
1/02/2026	33.60	34.08	33.33	33.89	83,385	33.89
12/31/2025	33.89	34.00	33.47	33.74	92,147	33.74
12/30/2025	33.46	34.09	33.46	33.87	82,645	33.87
12/29/2025	33.33	33.77	33.27	33.53	113,547	33.53
12/26/2025	33.29	33.46	33.17	33.45	48,876	33.45
12/24/2025	32.95	33.38	32.91	33.29	48,348	33.29
12/23/2025	34.05	34.11	32.90	32.96	97,760	32.96
12/22/2025	34.12	34.83	34.10	34.19	160,475	34.19
12/19/2025	34.60	34.71	34.14	34.17	263,899	34.17
12/18/2025	35.70	35.76	35.18	35.18	175,487	34.43
12/17/2025	35.38	35.72	35.21	35.58	103,873	34.82
12/16/2025	35.28	35.54	35.05	35.42	100,617	34.66
12/15/2025	35.29	35.80	35.20	35.24	138,044	34.49
12/12/2025	34.88	35.45	34.88	35.06	128,191	34.31
12/11/2025	35.18	35.72	34.65	34.92	175,922	34.18
12/10/2025	34.62	35.40	34.32	35.10	154,176	34.35
12/09/2025	33.78	35.00	33.78	34.59	228,337	33.85
12/08/2025	32.41	32.86	32.32	32.84	140,117	32.14
12/05/2025	32.50	33.00	32.33	32.35	90,959	31.66
12/04/2025	33.16	33.35	32.60	32.69	82,164	31.99
12/03/2025	33.15	33.57	33.01	33.31	88,043	32.60
12/02/2025	33.03	33.46	32.81	33.16	132,560	32.45
12/01/2025	32.94	33.24	32.61	32.82	209,128	32.12
11/28/2025	33.42	33.47	32.90	33.17	63,319	32.46
11/26/2025	32.92	33.57	32.74	33.30	99,753	32.59
11/25/2025	31.66	33.39	31.66	32.97	181,195	32.27
11/24/2025	32.06	32.20	31.61	31.75	488,213	31.07
11/21/2025	31.16	32.11	31.04	32.11	139,052	31.43
11/20/2025	31.37	31.91	31.02	31.03	121,227	30.37
11/19/2025	32.39	32.47	31.40	31.41	116,822	30.74
11/18/2025	32.85	32.85	32.00	32.39	138,324	31.70
11/17/2025	32.77	32.90	32.00	32.28	147,537	31.59
11/14/2025	32.29	32.74	31.45	32.73	143,255	32.03
11/13/2025	31.84	32.30	31.64	32.12	107,064	31.44
11/12/2025	32.72	32.72	31.96	32.22	118,324	31.53
11/11/2025	32.54	32.94	32.11	32.81	176,128	32.11
11/10/2025	32.41	32.84	31.95	32.54	134,847	31.85
11/07/2025	32.37	33.15	32.30	32.35	196,406	31.66
11/06/2025	31.71	32.42	31.41	32.36	197,984	31.67
11/05/2025	29.81	31.82	29.05	31.80	282,990	31.12
11/04/2025	30.32	30.67	30.03	30.15	203,357	29.51
11/03/2025	30.46	30.67	30.10	30.46	244,326	29.81
10/31/2025	30.96	31.00	30.47	30.70	134,429	30.05
10/30/2025	31.02	31.46	30.75	31.00	136,240	30.34
10/29/2025	31.04	31.44	30.73	31.07	198,703	30.41
10/28/2025	32.08	32.09	30.90	31.12	135,649	30.46
10/27/2025	32.15	32.61	32.02	32.07	129,779	31.39
10/24/2025	32.10	32.40	31.96	32.15	91,853	31.46
10/23/2025	31.79	32.00	31.32	31.99	160,314	31.31
10/22/2025	31.78	31.98	31.35	31.91	150,444	31.23
10/21/2025	31.98	32.21	31.57	31.59	167,490	30.92
10/20/2025	32.06	32.15	31.22	31.90	167,893	31.22
10/17/2025	32.60	32.80	31.82	31.95	167,387	31.27