Global Medical REIT Inc. Common Stock (GMRE)
6.8200
-0.1200 (-1.73%)
NYSE · Last Trade: May 11th, 9:23 PM EDT
Historical Prices For Global Medical REIT Inc. Common Stock (GMRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 6.96 | 7.08 | 6.78 | 6.82 | 899,119 | 6.82 |
| 5/08/2025 | 7.70 | 7.74 | 6.93 | 6.94 | 1,460,709 | 6.94 |
| 5/07/2025 | 7.76 | 7.81 | 7.67 | 7.69 | 344,237 | 7.69 |
| 5/06/2025 | 7.70 | 7.76 | 7.63 | 7.72 | 279,425 | 7.72 |
| 5/05/2025 | 7.80 | 7.81 | 7.65 | 7.75 | 269,786 | 7.75 |
| 5/02/2025 | 7.78 | 7.86 | 7.72 | 7.81 | 271,802 | 7.81 |
| 5/01/2025 | 7.75 | 7.80 | 7.67 | 7.70 | 378,659 | 7.70 |
| 4/30/2025 | 7.76 | 7.78 | 7.61 | 7.74 | 438,059 | 7.74 |
| 4/29/2025 | 7.87 | 7.88 | 7.73 | 7.79 | 273,652 | 7.79 |
| 4/28/2025 | 7.66 | 7.91 | 7.66 | 7.88 | 409,214 | 7.88 |
| 4/25/2025 | 7.66 | 7.70 | 7.56 | 7.69 | 258,188 | 7.69 |
| 4/24/2025 | 7.69 | 7.77 | 7.60 | 7.67 | 335,991 | 7.67 |
| 4/23/2025 | 7.66 | 7.71 | 7.58 | 7.66 | 604,350 | 7.66 |
| 4/22/2025 | 7.53 | 7.65 | 7.43 | 7.52 | 383,130 | 7.52 |
| 4/21/2025 | 7.40 | 7.49 | 7.34 | 7.49 | 451,095 | 7.49 |
| 4/17/2025 | 7.37 | 7.57 | 7.37 | 7.48 | 435,249 | 7.48 |
| 4/16/2025 | 7.41 | 7.49 | 7.31 | 7.35 | 440,873 | 7.35 |
| 4/15/2025 | 7.29 | 7.42 | 7.27 | 7.39 | 427,870 | 7.39 |
| 4/14/2025 | 7.12 | 7.32 | 7.07 | 7.26 | 656,384 | 7.26 |
| 4/11/2025 | 6.96 | 7.05 | 6.75 | 6.99 | 685,285 | 6.99 |
| 4/10/2025 | 7.47 | 7.52 | 6.89 | 7.02 | 922,674 | 7.02 |
| 4/09/2025 | 7.05 | 7.68 | 6.80 | 7.63 | 1,848,729 | 7.63 |
| 4/08/2025 | 7.45 | 7.61 | 7.08 | 7.17 | 1,239,818 | 7.17 |
| 4/07/2025 | 7.51 | 7.65 | 7.13 | 7.24 | 961,788 | 7.24 |
| 4/04/2025 | 7.94 | 7.97 | 7.55 | 7.73 | 895,904 | 7.73 |
| 4/03/2025 | 8.52 | 8.61 | 8.01 | 8.02 | 670,486 | 8.02 |
| 4/02/2025 | 8.69 | 8.73 | 8.59 | 8.59 | 482,871 | 8.59 |
| 4/01/2025 | 8.76 | 8.81 | 8.63 | 8.72 | 631,970 | 8.72 |
| 3/31/2025 | 8.74 | 8.88 | 8.72 | 8.75 | 430,869 | 8.75 |
| 3/28/2025 | 8.70 | 8.75 | 8.60 | 8.74 | 259,328 | 8.74 |
| 3/27/2025 | 8.53 | 8.74 | 8.51 | 8.69 | 376,636 | 8.69 |
| 3/26/2025 | 8.42 | 8.53 | 8.41 | 8.48 | 381,006 | 8.48 |
| 3/25/2025 | 8.45 | 8.50 | 8.32 | 8.38 | 464,264 | 8.38 |
| 3/24/2025 | 8.41 | 8.44 | 8.31 | 8.44 | 587,983 | 8.44 |
| 3/21/2025 | 8.52 | 8.56 | 8.33 | 8.37 | 1,035,481 | 8.37 |
| 3/20/2025 | 8.69 | 8.75 | 8.60 | 8.69 | 513,426 | 8.48 |
| 3/19/2025 | 8.75 | 8.81 | 8.68 | 8.70 | 340,865 | 8.49 |
| 3/18/2025 | 8.75 | 8.80 | 8.70 | 8.77 | 359,904 | 8.56 |
| 3/17/2025 | 8.79 | 8.93 | 8.73 | 8.80 | 473,671 | 8.59 |
| 3/14/2025 | 8.62 | 8.80 | 8.57 | 8.80 | 466,035 | 8.59 |
| 3/13/2025 | 8.68 | 8.86 | 8.62 | 8.66 | 479,067 | 8.45 |
| 3/12/2025 | 8.73 | 8.81 | 8.53 | 8.70 | 522,978 | 8.49 |
| 3/11/2025 | 9.03 | 9.05 | 8.70 | 8.71 | 551,397 | 8.50 |
| 3/10/2025 | 8.96 | 9.12 | 8.94 | 8.99 | 436,065 | 8.77 |
| 3/07/2025 | 8.84 | 9.02 | 8.80 | 8.94 | 324,246 | 8.72 |
| 3/06/2025 | 8.80 | 8.88 | 8.59 | 8.80 | 337,885 | 8.59 |
| 3/05/2025 | 8.92 | 9.05 | 8.83 | 8.85 | 544,681 | 8.64 |
| 3/04/2025 | 9.07 | 9.15 | 8.90 | 8.96 | 563,044 | 8.74 |
| 3/03/2025 | 8.81 | 9.13 | 8.78 | 9.08 | 694,893 | 8.86 |
| 2/28/2025 | 8.65 | 8.98 | 8.57 | 8.80 | 1,300,184 | 8.59 |
| 2/27/2025 | 8.44 | 8.52 | 8.43 | 8.48 | 376,265 | 8.28 |
| 2/26/2025 | 8.51 | 8.55 | 8.43 | 8.49 | 356,489 | 8.28 |
| 2/25/2025 | 8.45 | 8.57 | 8.41 | 8.51 | 389,965 | 8.30 |
| 2/24/2025 | 8.38 | 8.52 | 8.35 | 8.44 | 402,995 | 8.24 |
| 2/21/2025 | 8.47 | 8.49 | 8.31 | 8.37 | 804,180 | 8.17 |
| 2/20/2025 | 8.37 | 8.47 | 8.35 | 8.40 | 453,454 | 8.20 |
| 2/19/2025 | 8.31 | 8.41 | 8.24 | 8.39 | 301,292 | 8.19 |
| 2/18/2025 | 8.24 | 8.37 | 8.21 | 8.34 | 421,516 | 8.14 |
| 2/14/2025 | 8.15 | 8.30 | 8.14 | 8.26 | 559,702 | 8.06 |
| 2/13/2025 | 7.95 | 8.14 | 7.90 | 8.13 | 300,406 | 7.93 |
| 2/12/2025 | 7.76 | 7.93 | 7.75 | 7.93 | 428,290 | 7.74 |