Global Medical REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.50	33.00	32.33	32.35	32.35	-1.04%	90,945
Dec 4, 2025	33.16	33.35	32.60	32.69	32.69	-1.86%	82,164
Dec 3, 2025	33.15	33.57	33.01	33.31	33.31	0.45%	88,043
Dec 2, 2025	33.03	33.46	32.81	33.16	33.16	1.04%	132,559
Dec 1, 2025	32.94	33.24	32.61	32.82	32.82	-1.06%	209,128
Nov 28, 2025	33.42	33.47	32.90	33.17	33.17	-0.39%	63,319
Nov 26, 2025	32.92	33.57	32.74	33.30	33.30	1.00%	99,753
Nov 25, 2025	31.66	33.39	31.66	32.97	32.97	3.84%	181,195
Nov 24, 2025	32.06	32.20	31.61	31.75	31.75	-1.12%	488,461
Nov 21, 2025	31.16	32.11	31.04	32.11	32.11	3.48%	139,052
Nov 20, 2025	31.37	31.91	31.02	31.03	31.03	-1.21%	121,227
Nov 19, 2025	32.39	32.47	31.40	31.41	31.41	-3.03%	116,822
Nov 18, 2025	32.85	32.85	32.00	32.39	32.39	0.34%	138,336
Nov 17, 2025	32.77	32.90	32.00	32.28	32.28	-1.37%	147,537
Nov 14, 2025	32.29	32.74	31.45	32.73	32.73	1.90%	143,255
Nov 13, 2025	31.84	32.30	31.64	32.12	32.12	-0.31%	107,064
Nov 12, 2025	32.72	32.72	31.96	32.22	32.22	-1.80%	118,329
Nov 11, 2025	32.54	32.94	32.11	32.81	32.81	0.83%	176,128
Nov 10, 2025	32.41	32.84	31.95	32.54	32.54	0.59%	134,874
Nov 7, 2025	32.37	33.15	32.30	32.35	32.35	-0.03%	196,406
Nov 6, 2025	31.71	32.42	31.41	32.36	32.36	1.76%	197,985
Nov 5, 2025	29.81	31.82	29.05	31.80	31.80	5.47%	282,995
Nov 4, 2025	30.32	30.67	30.03	30.15	30.15	-1.02%	203,477
Nov 3, 2025	30.46	30.67	30.10	30.46	30.46	-0.78%	244,328
Oct 31, 2025	30.96	31.00	30.47	30.70	30.70	-0.97%	134,429
Oct 30, 2025	31.02	31.46	30.75	31.00	31.00	-0.23%	136,240
Oct 29, 2025	31.04	31.44	30.73	31.07	31.07	-0.16%	198,703
Oct 28, 2025	32.08	32.10	30.90	31.12	31.12	-2.96%	135,742
Oct 27, 2025	32.15	32.61	32.02	32.07	32.07	-0.25%	129,779
Oct 24, 2025	32.10	32.40	31.96	32.15	32.15	0.50%	91,853
Oct 23, 2025	31.79	32.00	31.32	31.99	31.99	0.25%	160,314
Oct 22, 2025	31.78	31.98	31.35	31.91	31.91	1.01%	150,444
Oct 21, 2025	31.98	32.21	31.57	31.59	31.59	-0.97%	167,510
Oct 20, 2025	32.06	32.15	31.22	31.90	31.90	-0.16%	167,893
Oct 17, 2025	32.60	32.80	31.82	31.95	31.95	-1.84%	167,387
Oct 16, 2025	32.45	32.82	32.04	32.55	32.55	0.99%	194,878
Oct 15, 2025	31.50	32.86	31.49	32.23	32.23	2.19%	298,696
Oct 14, 2025	31.23	31.74	31.23	31.54	31.54	0.80%	185,745
Oct 13, 2025	31.28	31.59	31.10	31.29	31.29	1.59%	302,383
Oct 10, 2025	30.74	31.41	30.53	30.80	30.80	0.95%	341,905
Oct 9, 2025	30.60	30.71	30.23	30.51	30.51	-0.72%	277,613
Oct 8, 2025	30.80	30.84	30.26	30.73	30.73	-0.97%	225,052
Oct 7, 2025	31.51	31.70	30.09	31.03	31.03	-2.76%	374,593
Oct 6, 2025	32.95	33.03	31.89	31.91	31.91	-2.62%	237,908
Oct 3, 2025	32.79	33.48	32.72	32.77	32.77	-0.06%	158,963
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%	168,699
Sep 30, 2025	32.98	33.82	32.71	33.71	33.71	2.52%	227,173
Sep 29, 2025	32.78	33.13	32.16	32.88	32.88	-1.85%	180,970
Sep 26, 2025	33.64	33.88	33.25	33.50	32.75	-0.06%	233,913