Global Medical REIT Inc. (GMRE)
NYSE: GMRE
· Real-Time Price · USD
32.77
-0.02 (-0.06%)
At close: Oct 03, 2025, 3:59 PM
33.38
1.86%
After-hours: Oct 03, 2025, 07:13 PM EDT
GMRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.79 | 33.48 | 32.72 | 32.77 | 32.77 | -0.06% | 155,856 |
| 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% | 168,700 |
| Sep 30, 2025 | 32.98 | 33.82 | 32.71 | 33.71 | 33.71 | 2.52% | 227,200 |
| Sep 29, 2025 | 32.78 | 33.13 | 32.16 | 32.88 | 32.88 | -1.85% | 181,000 |
| Sep 26, 2025 | 33.64 | 33.88 | 33.25 | 33.50 | 32.75 | -0.06% | 233,913 |
| Sep 25, 2025 | 33.50 | 33.78 | 33.01 | 33.52 | 32.77 | -0.15% | 272,000 |
| 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% | 516,900 |
| Sep 18, 2025 | 37.95 | 39.00 | 37.95 | 38.65 | 37.78 | 1.71% | 611,900 |
| Sep 17, 2025 | 38.25 | 39.25 | 37.92 | 38.00 | 37.15 | -0.26% | 770,600 |
| Sep 16, 2025 | 38.50 | 38.80 | 38.10 | 38.10 | 37.25 | -0.65% | 581,000 |
| Sep 15, 2025 | 38.55 | 38.75 | 38.10 | 38.35 | 37.49 | 0.13% | 592,300 |
| Sep 12, 2025 | 38.30 | 38.65 | 37.98 | 38.30 | 37.44 | 0.26% | 501,100 |
| Sep 11, 2025 | 38.25 | 38.63 | 38.08 | 38.20 | 37.34 | 0.00% | 603,800 |
| Sep 10, 2025 | 37.75 | 38.29 | 37.65 | 38.20 | 37.34 | 1.19% | 545,200 |
| Sep 9, 2025 | 38.05 | 38.25 | 37.65 | 37.75 | 36.90 | -0.79% | 710,900 |
| Sep 8, 2025 | 37.70 | 38.17 | 37.42 | 38.05 | 37.20 | 0.13% | 472,000 |
Page 1 of 136