Global Medical REIT Inc. (GMRE)
NYSE: GMRE · Real-Time Price · USD
6.73
-0.01 (-0.15%)
At close: Jun 27, 2025, 4:00 PM
6.70
-0.03 (-0.45%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Global Medical REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.74 | 6.85 | 6.68 | 6.73 | 6.73 | -0.15% | 1,020,815 |
| Jun 26, 2025 | 6.81 | 7.18 | 6.62 | 6.74 | 6.74 | 3.53% | 1,081,199 |
| Jun 25, 2025 | 6.53 | 6.62 | 6.36 | 6.51 | 6.51 | -0.91% | 1,133,532 |
| Jun 24, 2025 | 6.27 | 6.60 | 6.27 | 6.57 | 6.57 | 4.78% | 1,031,289 |
| Jun 23, 2025 | 6.14 | 6.28 | 6.13 | 6.27 | 6.27 | 1.29% | 738,139 |
| Jun 20, 2025 | 6.25 | 6.27 | 6.16 | 6.19 | 6.19 | -2.52% | 1,138,526 |
| Jun 18, 2025 | 6.27 | 6.38 | 6.23 | 6.35 | 6.20 | 1.93% | 819,475 |
| Jun 17, 2025 | 6.28 | 6.30 | 6.17 | 6.23 | 6.08 | -0.80% | 565,494 |
| Jun 16, 2025 | 6.33 | 6.43 | 6.27 | 6.28 | 6.13 | -0.16% | 638,859 |
| Jun 13, 2025 | 6.40 | 6.43 | 6.27 | 6.29 | 6.14 | -2.02% | 545,541 |
| Jun 12, 2025 | 6.35 | 6.45 | 6.31 | 6.42 | 6.27 | 0.63% | 735,150 |
| Jun 11, 2025 | 6.38 | 6.51 | 6.35 | 6.38 | 6.23 | 0.79% | 590,893 |
| Jun 10, 2025 | 6.36 | 6.44 | 6.28 | 6.33 | 6.18 | 0.16% | 767,054 |
| Jun 9, 2025 | 6.38 | 6.41 | 6.30 | 6.32 | 6.17 | -0.94% | 481,387 |
| Jun 6, 2025 | 6.29 | 6.43 | 6.28 | 6.38 | 6.23 | 2.41% | 668,956 |
| Jun 5, 2025 | 6.30 | 6.32 | 6.19 | 6.23 | 6.08 | -1.27% | 435,732 |
| Jun 4, 2025 | 6.32 | 6.37 | 6.26 | 6.31 | 6.16 | -0.16% | 558,268 |
| Jun 3, 2025 | 6.31 | 6.37 | 6.21 | 6.32 | 6.17 | -0.32% | 405,239 |
| Jun 2, 2025 | 6.29 | 6.43 | 6.29 | 6.34 | 6.19 | -0.31% | 886,991 |
| May 30, 2025 | 6.30 | 6.41 | 6.26 | 6.36 | 6.21 | 0.32% | 606,429 |
| May 29, 2025 | 6.16 | 6.38 | 6.16 | 6.34 | 6.19 | 0.63% | 774,595 |
| May 28, 2025 | 6.36 | 6.37 | 6.25 | 6.30 | 6.15 | -0.94% | 831,117 |
| May 27, 2025 | 6.20 | 6.42 | 6.20 | 6.36 | 6.21 | 2.58% | 712,728 |
| May 23, 2025 | 6.13 | 6.24 | 6.06 | 6.20 | 6.05 | 0.65% | 540,674 |
| May 22, 2025 | 6.22 | 6.24 | 6.06 | 6.16 | 6.01 | -1.75% | 1,280,229 |
| May 21, 2025 | 6.59 | 6.59 | 6.26 | 6.27 | 6.12 | -5.14% | 923,322 |
| May 20, 2025 | 6.73 | 6.73 | 6.61 | 6.61 | 6.45 | -2.07% | 694,216 |
| May 19, 2025 | 6.74 | 6.80 | 6.70 | 6.75 | 6.59 | -1.32% | 567,519 |
| May 16, 2025 | 6.74 | 6.90 | 6.71 | 6.84 | 6.68 | 1.63% | 604,071 |
| May 15, 2025 | 6.71 | 6.84 | 6.71 | 6.73 | 6.57 | 0.45% | 460,243 |
| May 14, 2025 | 6.75 | 6.77 | 6.58 | 6.70 | 6.54 | -1.33% | 599,830 |
| May 13, 2025 | 6.90 | 6.93 | 6.73 | 6.79 | 6.63 | -0.73% | 771,345 |
| May 12, 2025 | 6.89 | 7.04 | 6.83 | 6.84 | 6.68 | 0.29% | 759,541 |
| May 9, 2025 | 6.96 | 7.09 | 6.78 | 6.82 | 6.66 | -1.73% | 899,119 |
| May 8, 2025 | 7.70 | 7.74 | 6.93 | 6.94 | 6.78 | -9.75% | 1,460,729 |
| May 7, 2025 | 7.76 | 7.81 | 7.67 | 7.69 | 7.51 | -0.39% | 344,237 |
| May 6, 2025 | 7.70 | 7.76 | 7.63 | 7.72 | 7.54 | -0.39% | 279,430 |
| May 5, 2025 | 7.80 | 7.81 | 7.65 | 7.75 | 7.57 | -0.77% | 269,786 |
| May 2, 2025 | 7.78 | 7.86 | 7.72 | 7.81 | 7.63 | 1.43% | 271,802 |
| May 1, 2025 | 7.75 | 7.81 | 7.68 | 7.70 | 7.52 | -0.52% | 378,659 |
| Apr 30, 2025 | 7.76 | 7.78 | 7.61 | 7.74 | 7.56 | -0.64% | 438,059 |
| Apr 29, 2025 | 7.87 | 7.88 | 7.73 | 7.79 | 7.61 | -1.14% | 273,652 |
| Apr 28, 2025 | 7.66 | 7.91 | 7.66 | 7.88 | 7.69 | 2.47% | 409,214 |
| Apr 25, 2025 | 7.66 | 7.70 | 7.56 | 7.69 | 7.51 | 0.26% | 258,188 |
| Apr 24, 2025 | 7.69 | 7.77 | 7.60 | 7.67 | 7.49 | 0.13% | 335,991 |
| Apr 23, 2025 | 7.66 | 7.71 | 7.58 | 7.66 | 7.48 | 1.86% | 604,350 |
| Apr 22, 2025 | 7.53 | 7.65 | 7.43 | 7.52 | 7.34 | 0.40% | 383,260 |
| Apr 21, 2025 | 7.40 | 7.49 | 7.34 | 7.49 | 7.31 | 0.13% | 451,095 |
| Apr 17, 2025 | 7.37 | 7.57 | 7.37 | 7.48 | 7.30 | 1.77% | 435,249 |
| Apr 16, 2025 | 7.41 | 7.49 | 7.31 | 7.35 | 7.18 | -0.54% | 440,873 |