Global Medical REIT Inc. (GMRE)
NYSE: GMRE
· Real-Time Price · USD
33.52
0.00 (0.00%)
At close: Sep 26, 2025, 1:08 PM
GMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 33.50 | 33.78 | 33.01 | 33.52 | 33.52 | -0.15% | 271,332 |
| Sep 24, 2025 | 35.60 | 35.85 | 33.54 | 33.57 | 33.57 | -6.93% | 502,703 |
| Sep 23, 2025 | 37.99 | 38.05 | 33.85 | 36.07 | 36.07 | -4.95% | 942,494 |
| Sep 22, 2025 | 38.50 | 39.93 | 37.82 | 37.95 | 37.95 | 0.80% | 300,525 |
| Sep 19, 2025 | 38.60 | 38.89 | 37.65 | 37.65 | 37.65 | -2.59% | 516,900 |
| Sep 18, 2025 | 37.95 | 39.00 | 37.95 | 38.65 | 38.65 | 1.71% | 611,900 |
| Sep 17, 2025 | 38.25 | 39.25 | 37.92 | 38.00 | 38.00 | -0.26% | 770,600 |
| Sep 16, 2025 | 38.50 | 38.80 | 38.10 | 38.10 | 38.10 | -0.65% | 581,000 |
| Sep 15, 2025 | 38.55 | 38.75 | 38.10 | 38.35 | 38.35 | 0.13% | 592,300 |
| Sep 12, 2025 | 38.30 | 38.65 | 37.98 | 38.30 | 38.30 | 0.26% | 501,100 |
| Sep 11, 2025 | 38.25 | 38.63 | 38.08 | 38.20 | 38.20 | 0.00% | 603,800 |
| Sep 10, 2025 | 37.75 | 38.29 | 37.65 | 38.20 | 38.20 | 1.19% | 545,200 |
| Sep 9, 2025 | 38.05 | 38.25 | 37.65 | 37.75 | 37.75 | -0.79% | 710,900 |
| Sep 8, 2025 | 37.70 | 38.17 | 37.42 | 38.05 | 38.05 | 0.13% | 472,000 |
| Sep 5, 2025 | 37.90 | 38.19 | 37.42 | 38.00 | 38.00 | 0.66% | 466,700 |
| Sep 4, 2025 | 37.25 | 38.05 | 37.15 | 37.75 | 37.75 | 2.58% | 769,200 |
| Sep 3, 2025 | 36.40 | 36.90 | 36.30 | 36.80 | 36.80 | 0.55% | 473,300 |
| Sep 2, 2025 | 37.10 | 37.25 | 36.45 | 36.60 | 36.60 | -2.40% | 528,700 |
| Aug 29, 2025 | 36.85 | 37.50 | 36.65 | 37.50 | 37.50 | 1.63% | 553,600 |
| Aug 28, 2025 | 37.70 | 37.70 | 36.75 | 36.90 | 36.90 | -2.12% | 534,600 |