Global Medical REIT Inc. (GMRE)
NYSE: GMRE
· Real-Time Price · USD
6.66
-0.01 (-0.15%)
At close: Aug 18, 2025, 3:59 PM
6.88
3.38%
After-hours: Aug 18, 2025, 06:45 PM EDT
GMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.64 | 6.81 | 6.60 | 6.66 | 6.66 | -0.15% | 603,566 |
| Aug 15, 2025 | 6.77 | 6.90 | 6.46 | 6.67 | 6.67 | -1.19% | 959,841 |
| Aug 14, 2025 | 6.80 | 7.08 | 6.70 | 6.75 | 6.75 | -0.59% | 890,727 |
| Aug 13, 2025 | 6.71 | 6.80 | 6.67 | 6.79 | 6.79 | 0.89% | 452,678 |
| Aug 12, 2025 | 6.45 | 6.81 | 6.44 | 6.73 | 6.73 | 4.02% | 1,030,800 |
| Aug 11, 2025 | 6.60 | 6.63 | 6.46 | 6.47 | 6.47 | -1.52% | 534,600 |
| Aug 8, 2025 | 6.69 | 6.69 | 6.56 | 6.57 | 6.57 | -1.50% | 777,831 |
| Aug 7, 2025 | 6.58 | 6.81 | 6.50 | 6.67 | 6.67 | 2.62% | 900,931 |
| Aug 6, 2025 | 6.86 | 6.86 | 6.26 | 6.50 | 6.50 | -3.70% | 1,471,200 |
| Aug 5, 2025 | 6.71 | 6.78 | 6.66 | 6.75 | 6.75 | 0.90% | 521,700 |
| Aug 4, 2025 | 6.80 | 6.82 | 6.68 | 6.69 | 6.69 | -0.89% | 479,313 |
| Aug 1, 2025 | 6.73 | 6.79 | 6.67 | 6.75 | 6.75 | 1.05% | 548,500 |
| Jul 31, 2025 | 6.69 | 6.75 | 6.65 | 6.68 | 6.68 | -0.30% | 566,568 |
| Jul 30, 2025 | 7.01 | 7.02 | 6.68 | 6.70 | 6.70 | -4.56% | 488,158 |
| Jul 29, 2025 | 6.97 | 7.05 | 6.89 | 7.02 | 7.02 | 1.15% | 498,800 |
| Jul 28, 2025 | 6.85 | 6.94 | 6.75 | 6.94 | 6.94 | 1.46% | 639,337 |
| Jul 25, 2025 | 7.05 | 7.05 | 6.78 | 6.84 | 6.84 | -2.70% | 516,798 |
| Jul 24, 2025 | 7.14 | 7.16 | 7.03 | 7.03 | 7.03 | -2.09% | 349,000 |
| Jul 23, 2025 | 7.15 | 7.22 | 7.08 | 7.18 | 7.18 | 0.98% | 501,800 |
| Jul 22, 2025 | 7.17 | 7.26 | 7.07 | 7.11 | 7.11 | -0.56% | 628,600 |