Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
32.35
-0.34 (-1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 33.00 | 32.33 | 32.35 | 32.35 | -1.04% | 90,945 |
| Dec 4, 2025 | 33.16 | 33.35 | 32.60 | 32.69 | 32.69 | -1.86% | 82,164 |
| Dec 3, 2025 | 33.15 | 33.57 | 33.01 | 33.31 | 33.31 | 0.45% | 88,043 |
| Dec 2, 2025 | 33.03 | 33.46 | 32.81 | 33.16 | 33.16 | 1.04% | 132,559 |
| Dec 1, 2025 | 32.94 | 33.24 | 32.61 | 32.82 | 32.82 | -1.06% | 209,128 |
| Nov 28, 2025 | 33.42 | 33.47 | 32.90 | 33.17 | 33.17 | -0.39% | 63,319 |
| Nov 26, 2025 | 32.92 | 33.57 | 32.74 | 33.30 | 33.30 | 1.00% | 99,753 |
| Nov 25, 2025 | 31.66 | 33.39 | 31.66 | 32.97 | 32.97 | 3.84% | 181,195 |
| Nov 24, 2025 | 32.06 | 32.20 | 31.61 | 31.75 | 31.75 | -1.12% | 488,461 |
| Nov 21, 2025 | 31.16 | 32.11 | 31.04 | 32.11 | 32.11 | 3.48% | 139,052 |
| Nov 20, 2025 | 31.37 | 31.91 | 31.02 | 31.03 | 31.03 | -1.21% | 121,227 |
| Nov 19, 2025 | 32.39 | 32.47 | 31.40 | 31.41 | 31.41 | -3.03% | 116,822 |
| Nov 18, 2025 | 32.85 | 32.85 | 32.00 | 32.39 | 32.39 | 0.34% | 138,336 |
| Nov 17, 2025 | 32.77 | 32.90 | 32.00 | 32.28 | 32.28 | -1.37% | 147,537 |
| Nov 14, 2025 | 32.29 | 32.74 | 31.45 | 32.73 | 32.73 | 1.90% | 143,255 |
| Nov 13, 2025 | 31.84 | 32.30 | 31.64 | 32.12 | 32.12 | -0.31% | 107,064 |
| Nov 12, 2025 | 32.72 | 32.72 | 31.96 | 32.22 | 32.22 | -1.80% | 118,329 |
| Nov 11, 2025 | 32.54 | 32.94 | 32.11 | 32.81 | 32.81 | 0.83% | 176,128 |
| Nov 10, 2025 | 32.41 | 32.84 | 31.95 | 32.54 | 32.54 | 0.59% | 134,874 |
| Nov 7, 2025 | 32.37 | 33.15 | 32.30 | 32.35 | 32.35 | -0.03% | 196,406 |
| Nov 6, 2025 | 31.71 | 32.42 | 31.41 | 32.36 | 32.36 | 1.76% | 197,985 |
| Nov 5, 2025 | 29.81 | 31.82 | 29.05 | 31.80 | 31.80 | 5.47% | 282,995 |
| Nov 4, 2025 | 30.32 | 30.67 | 30.03 | 30.15 | 30.15 | -1.02% | 203,477 |
| Nov 3, 2025 | 30.46 | 30.67 | 30.10 | 30.46 | 30.46 | -0.78% | 244,328 |
| Oct 31, 2025 | 30.96 | 31.00 | 30.47 | 30.70 | 30.70 | -0.97% | 134,429 |
| Oct 30, 2025 | 31.02 | 31.46 | 30.75 | 31.00 | 31.00 | -0.23% | 136,240 |
| Oct 29, 2025 | 31.04 | 31.44 | 30.73 | 31.07 | 31.07 | -0.16% | 198,703 |
| Oct 28, 2025 | 32.08 | 32.10 | 30.90 | 31.12 | 31.12 | -2.96% | 135,742 |
| Oct 27, 2025 | 32.15 | 32.61 | 32.02 | 32.07 | 32.07 | -0.25% | 129,779 |
| Oct 24, 2025 | 32.10 | 32.40 | 31.96 | 32.15 | 32.15 | 0.50% | 91,853 |
| Oct 23, 2025 | 31.79 | 32.00 | 31.32 | 31.99 | 31.99 | 0.25% | 160,314 |
| Oct 22, 2025 | 31.78 | 31.98 | 31.35 | 31.91 | 31.91 | 1.01% | 150,444 |
| Oct 21, 2025 | 31.98 | 32.21 | 31.57 | 31.59 | 31.59 | -0.97% | 167,510 |
| Oct 20, 2025 | 32.06 | 32.15 | 31.22 | 31.90 | 31.90 | -0.16% | 167,893 |
| Oct 17, 2025 | 32.60 | 32.80 | 31.82 | 31.95 | 31.95 | -1.84% | 167,387 |
| Oct 16, 2025 | 32.45 | 32.82 | 32.04 | 32.55 | 32.55 | 0.99% | 194,878 |
| Oct 15, 2025 | 31.50 | 32.86 | 31.49 | 32.23 | 32.23 | 2.19% | 298,696 |
| Oct 14, 2025 | 31.23 | 31.74 | 31.23 | 31.54 | 31.54 | 0.80% | 185,745 |
| Oct 13, 2025 | 31.28 | 31.59 | 31.10 | 31.29 | 31.29 | 1.59% | 302,383 |
| Oct 10, 2025 | 30.74 | 31.41 | 30.53 | 30.80 | 30.80 | 0.95% | 341,905 |
| Oct 9, 2025 | 30.60 | 30.71 | 30.23 | 30.51 | 30.51 | -0.72% | 277,613 |
| Oct 8, 2025 | 30.80 | 30.84 | 30.26 | 30.73 | 30.73 | -0.97% | 225,052 |
| Oct 7, 2025 | 31.51 | 31.70 | 30.09 | 31.03 | 31.03 | -2.76% | 374,593 |
| Oct 6, 2025 | 32.95 | 33.03 | 31.89 | 31.91 | 31.91 | -2.62% | 237,908 |
| Oct 3, 2025 | 32.79 | 33.48 | 32.72 | 32.77 | 32.77 | -0.06% | 158,963 |
| Oct 2, 2025 | 33.34 | 33.44 | 32.72 | 32.79 | 32.79 | -2.38% | 192,400 |
| Oct 1, 2025 | 33.57 | 33.76 | 33.21 | 33.59 | 33.59 | -0.36% | 168,699 |
| Sep 30, 2025 | 32.98 | 33.82 | 32.71 | 33.71 | 33.71 | 2.52% | 227,173 |
| Sep 29, 2025 | 32.78 | 33.13 | 32.16 | 32.88 | 32.88 | -1.85% | 180,970 |
| Sep 26, 2025 | 33.64 | 33.88 | 33.25 | 33.50 | 32.75 | -0.06% | 233,913 |
| Sep 25, 2025 | 33.50 | 33.79 | 33.01 | 33.52 | 32.77 | -0.15% | 271,967 |
| Sep 24, 2025 | 35.60 | 35.85 | 33.54 | 33.57 | 32.82 | -6.93% | 502,703 |
| Sep 23, 2025 | 37.99 | 38.05 | 33.85 | 36.07 | 35.26 | -4.95% | 942,494 |
| Sep 22, 2025 | 38.50 | 39.93 | 37.82 | 37.95 | 37.10 | 0.80% | 300,525 |
| Sep 19, 2025 | 38.60 | 38.89 | 37.65 | 37.65 | 36.81 | -2.59% | 516,892 |
| Sep 18, 2025 | 37.95 | 39.00 | 37.95 | 38.65 | 37.78 | 1.71% | 122,388 |
| Sep 17, 2025 | 38.25 | 39.25 | 37.93 | 38.00 | 37.15 | -0.26% | 154,139 |
| Sep 16, 2025 | 38.50 | 38.80 | 38.10 | 38.10 | 37.25 | -0.65% | 116,215 |
| Sep 15, 2025 | 38.55 | 38.75 | 38.10 | 38.35 | 37.49 | 0.13% | 118,478 |
| Sep 12, 2025 | 38.30 | 38.65 | 37.98 | 38.30 | 37.44 | 0.26% | 100,226 |
| Sep 11, 2025 | 38.25 | 38.63 | 38.08 | 38.20 | 37.34 | - | 120,782 |
| Sep 10, 2025 | 37.75 | 38.29 | 37.65 | 38.20 | 37.34 | 1.19% | 109,045 |
| Sep 9, 2025 | 38.05 | 38.25 | 37.65 | 37.75 | 36.90 | -0.79% | 142,237 |
| Sep 8, 2025 | 37.70 | 38.18 | 37.43 | 38.05 | 37.20 | 0.13% | 94,399 |
| Sep 5, 2025 | 37.90 | 38.19 | 37.43 | 38.00 | 37.15 | 0.66% | 93,338 |
| Sep 4, 2025 | 37.25 | 38.05 | 37.15 | 37.75 | 36.90 | 2.58% | 153,890 |
| Sep 3, 2025 | 36.40 | 36.90 | 36.30 | 36.80 | 35.98 | 0.55% | 94,668 |
| Sep 2, 2025 | 37.10 | 37.25 | 36.45 | 36.60 | 35.78 | -2.40% | 105,739 |
| Aug 29, 2025 | 36.85 | 37.50 | 36.65 | 37.50 | 36.66 | 1.63% | 110,722 |
| Aug 28, 2025 | 37.70 | 37.70 | 36.75 | 36.90 | 36.07 | -2.12% | 106,922 |
| Aug 27, 2025 | 37.45 | 37.85 | 37.35 | 37.70 | 36.86 | 0.94% | 116,242 |
| Aug 26, 2025 | 36.65 | 37.68 | 36.65 | 37.35 | 36.51 | 1.91% | 242,705 |
| Aug 25, 2025 | 36.55 | 37.15 | 36.40 | 36.65 | 35.83 | - | 184,108 |
| Aug 22, 2025 | 35.45 | 36.80 | 35.15 | 36.65 | 35.83 | 4.71% | 230,271 |
| Aug 21, 2025 | 34.90 | 35.28 | 34.68 | 35.00 | 34.22 | 0.14% | 83,773 |
| Aug 20, 2025 | 35.35 | 35.68 | 34.95 | 34.95 | 34.17 | -0.85% | 127,439 |
| Aug 19, 2025 | 34.00 | 35.30 | 33.88 | 35.25 | 34.46 | 5.86% | 154,986 |
| Aug 18, 2025 | 33.20 | 34.05 | 33.00 | 33.30 | 32.55 | -0.15% | 124,690 |
| Aug 15, 2025 | 33.85 | 34.48 | 32.30 | 33.35 | 32.60 | -1.19% | 191,968 |
| Aug 14, 2025 | 34.00 | 35.42 | 33.50 | 33.75 | 32.99 | -0.59% | 178,145 |
| Aug 13, 2025 | 33.55 | 33.98 | 33.35 | 33.95 | 33.19 | 0.89% | 90,535 |
| Aug 12, 2025 | 32.25 | 34.03 | 32.20 | 33.65 | 32.90 | 4.02% | 206,155 |
| Aug 11, 2025 | 33.00 | 33.15 | 32.30 | 32.35 | 31.63 | -1.52% | 106,915 |
| Aug 8, 2025 | 33.45 | 33.45 | 32.80 | 32.85 | 32.11 | -1.50% | 155,566 |
| Aug 7, 2025 | 32.90 | 34.03 | 32.50 | 33.35 | 32.60 | 2.62% | 180,186 |
| Aug 6, 2025 | 34.30 | 34.30 | 31.30 | 32.50 | 31.77 | -3.70% | 294,233 |
| Aug 5, 2025 | 33.55 | 33.90 | 33.28 | 33.75 | 32.99 | 0.90% | 104,340 |
| Aug 4, 2025 | 34.00 | 34.10 | 33.40 | 33.45 | 32.70 | -0.89% | 95,862 |
| Aug 1, 2025 | 33.65 | 33.95 | 33.35 | 33.75 | 32.99 | 1.05% | 109,697 |
| Jul 31, 2025 | 33.45 | 33.75 | 33.25 | 33.40 | 32.65 | -0.30% | 113,313 |
| Jul 30, 2025 | 35.05 | 35.08 | 33.40 | 33.50 | 32.75 | -4.56% | 97,631 |
| Jul 29, 2025 | 34.85 | 35.25 | 34.45 | 35.10 | 34.31 | 1.15% | 99,759 |
| Jul 28, 2025 | 34.25 | 34.70 | 33.75 | 34.70 | 33.92 | 1.46% | 127,867 |
| Jul 25, 2025 | 35.25 | 35.25 | 33.91 | 34.20 | 33.43 | -2.70% | 103,359 |
| Jul 24, 2025 | 35.70 | 35.80 | 35.15 | 35.15 | 34.36 | -2.09% | 69,797 |
| Jul 23, 2025 | 35.75 | 36.10 | 35.40 | 35.90 | 35.10 | 0.98% | 100,354 |
| Jul 22, 2025 | 35.85 | 36.30 | 35.33 | 35.55 | 34.75 | -0.56% | 125,717 |
| Jul 21, 2025 | 36.15 | 36.40 | 35.70 | 35.75 | 34.95 | -0.42% | 158,657 |
| Jul 18, 2025 | 36.05 | 36.18 | 35.75 | 35.90 | 35.10 | 0.28% | 87,505 |
| Jul 17, 2025 | 35.70 | 36.03 | 35.50 | 35.80 | 35.00 | 0.14% | 112,716 |