Global Medical REIT Inc. Common Stock (GMRE)
7.6600
+0.0200 (0.26%)
NYSE · Last Trade: Sep 13th, 8:52 PM EDT
Historical Prices For Global Medical REIT Inc. Common Stock (GMRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/12/2025 | 7.66 | 7.73 | 7.59 | 7.66 | 501,133 | 7.66 |
| 9/11/2025 | 7.65 | 7.72 | 7.62 | 7.64 | 603,889 | 7.64 |
| 9/10/2025 | 7.55 | 7.66 | 7.53 | 7.64 | 545,227 | 7.64 |
| 9/09/2025 | 7.61 | 7.65 | 7.53 | 7.55 | 711,186 | 7.55 |
| 9/08/2025 | 7.54 | 7.63 | 7.49 | 7.61 | 472,653 | 7.61 |
| 9/05/2025 | 7.58 | 7.64 | 7.49 | 7.60 | 466,690 | 7.60 |
| 9/04/2025 | 7.45 | 7.61 | 7.43 | 7.55 | 769,380 | 7.55 |
| 9/03/2025 | 7.28 | 7.38 | 7.26 | 7.36 | 473,344 | 7.36 |
| 9/02/2025 | 7.42 | 7.45 | 7.29 | 7.32 | 528,697 | 7.32 |
| 8/29/2025 | 7.37 | 7.50 | 7.33 | 7.50 | 553,614 | 7.50 |
| 8/28/2025 | 7.54 | 7.54 | 7.35 | 7.38 | 534,611 | 7.38 |
| 8/27/2025 | 7.49 | 7.57 | 7.47 | 7.54 | 581,204 | 7.54 |
| 8/26/2025 | 7.33 | 7.54 | 7.33 | 7.47 | 1,213,517 | 7.47 |
| 8/25/2025 | 7.31 | 7.43 | 7.28 | 7.33 | 920,543 | 7.33 |
| 8/22/2025 | 7.09 | 7.36 | 7.03 | 7.33 | 1,151,357 | 7.33 |
| 8/21/2025 | 6.98 | 7.05 | 6.94 | 7.00 | 418,867 | 7.00 |
| 8/20/2025 | 7.07 | 7.13 | 6.99 | 6.99 | 637,196 | 6.99 |
| 8/19/2025 | 6.80 | 7.06 | 6.78 | 7.05 | 774,913 | 7.05 |
| 8/18/2025 | 6.64 | 6.81 | 6.60 | 6.66 | 623,451 | 6.66 |
| 8/15/2025 | 6.77 | 6.89 | 6.46 | 6.67 | 959,841 | 6.67 |
| 8/14/2025 | 6.80 | 7.08 | 6.70 | 6.75 | 890,716 | 6.75 |
| 8/13/2025 | 6.71 | 6.79 | 6.67 | 6.79 | 452,678 | 6.79 |
| 8/12/2025 | 6.45 | 6.80 | 6.44 | 6.73 | 1,030,779 | 6.73 |
| 8/11/2025 | 6.60 | 6.63 | 6.46 | 6.47 | 534,578 | 6.47 |
| 8/08/2025 | 6.69 | 6.69 | 6.56 | 6.57 | 777,831 | 6.57 |
| 8/07/2025 | 6.58 | 6.80 | 6.50 | 6.67 | 900,931 | 6.67 |
| 8/06/2025 | 6.86 | 6.86 | 6.26 | 6.50 | 1,471,167 | 6.50 |
| 8/05/2025 | 6.71 | 6.78 | 6.66 | 6.75 | 521,680 | 6.75 |
| 8/04/2025 | 6.80 | 6.82 | 6.68 | 6.69 | 479,302 | 6.69 |
| 8/01/2025 | 6.73 | 6.79 | 6.67 | 6.75 | 548,488 | 6.75 |
| 7/31/2025 | 6.69 | 6.75 | 6.65 | 6.68 | 566,568 | 6.68 |
| 7/30/2025 | 7.01 | 7.01 | 6.68 | 6.70 | 488,158 | 6.70 |
| 7/29/2025 | 6.97 | 7.05 | 6.89 | 7.02 | 498,796 | 7.02 |
| 7/28/2025 | 6.85 | 6.94 | 6.75 | 6.94 | 639,332 | 6.94 |
| 7/25/2025 | 7.05 | 7.05 | 6.78 | 6.84 | 516,798 | 6.84 |
| 7/24/2025 | 7.14 | 7.16 | 7.03 | 7.03 | 348,985 | 7.03 |
| 7/23/2025 | 7.15 | 7.22 | 7.08 | 7.18 | 501,770 | 7.18 |
| 7/22/2025 | 7.17 | 7.26 | 7.07 | 7.11 | 628,586 | 7.11 |
| 7/21/2025 | 7.23 | 7.28 | 7.14 | 7.15 | 793,278 | 7.15 |
| 7/18/2025 | 7.21 | 7.24 | 7.15 | 7.18 | 437,527 | 7.18 |
| 7/17/2025 | 7.14 | 7.21 | 7.10 | 7.16 | 563,584 | 7.16 |
| 7/16/2025 | 7.11 | 7.20 | 7.08 | 7.15 | 572,712 | 7.15 |
| 7/15/2025 | 7.14 | 7.19 | 7.01 | 7.07 | 608,610 | 7.07 |
| 7/14/2025 | 7.13 | 7.18 | 7.08 | 7.14 | 942,596 | 7.14 |
| 7/11/2025 | 7.07 | 7.14 | 7.01 | 7.13 | 470,657 | 7.13 |
| 7/10/2025 | 7.09 | 7.22 | 7.07 | 7.16 | 507,048 | 7.16 |
| 7/09/2025 | 7.19 | 7.22 | 7.00 | 7.11 | 1,123,077 | 7.11 |
| 7/08/2025 | 7.13 | 7.23 | 7.09 | 7.17 | 619,414 | 7.17 |
| 7/07/2025 | 7.25 | 7.29 | 7.08 | 7.12 | 773,102 | 7.12 |
| 7/03/2025 | 7.14 | 7.28 | 7.13 | 7.27 | 436,824 | 7.27 |
| 7/02/2025 | 6.98 | 7.17 | 6.94 | 7.15 | 746,151 | 7.15 |
| 7/01/2025 | 6.99 | 7.08 | 6.92 | 6.97 | 1,283,365 | 6.97 |
| 6/30/2025 | 6.71 | 6.96 | 6.52 | 6.93 | 2,299,457 | 6.93 |
| 6/27/2025 | 6.74 | 6.85 | 6.68 | 6.73 | 1,020,815 | 6.73 |
| 6/26/2025 | 6.81 | 7.18 | 6.62 | 6.74 | 1,080,911 | 6.74 |
| 6/25/2025 | 6.53 | 6.62 | 6.36 | 6.51 | 1,133,457 | 6.51 |
| 6/24/2025 | 6.27 | 6.60 | 6.27 | 6.57 | 1,031,289 | 6.57 |
| 6/23/2025 | 6.14 | 6.28 | 6.13 | 6.27 | 738,139 | 6.27 |
| 6/20/2025 | 6.25 | 6.27 | 6.16 | 6.19 | 1,138,526 | 6.19 |
| 6/18/2025 | 6.27 | 6.38 | 6.23 | 6.35 | 819,475 | 6.20 |
| 6/17/2025 | 6.28 | 6.29 | 6.17 | 6.23 | 565,494 | 6.08 |
| 6/16/2025 | 6.33 | 6.43 | 6.26 | 6.28 | 638,859 | 6.13 |