Global Medical REIT Inc. (GMRE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$32.77

south_east

-$0.03 (-0.08%)

Day's range

$32.72

$33.45

5 DAY PERFORMANCE

-1.19%

1 MONTH PERFORMANCE

+1.28%

3 MONTH PERFORMANCE

-13.78%

6 MONTH PERFORMANCE

+2.71%

YEAR-TO-DATE PERFORMANCE

-15.12%

1 YEAR PERFORMANCE

-23.27%

Global Medical REIT Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$32.50	$32.35 (-0.46%)	$33.00	$32.33	91.00 K	$432.88 M
12/04/2025	$33.16	$32.69 (-1.42%)	$33.35	$32.60	82.20 K	$437.42 M
12/03/2025	$33.15	$33.31 (0.48%)	$33.57	$33.01	88.04 K	$445.72 M
12/02/2025	$33.03	$33.16 (0.39%)	$33.46	$32.81	132.60 K	$443.71 M
12/01/2025	$32.94	$32.82 (-0.36%)	$33.24	$32.61	209.13 K	$439.16 M
11/28/2025	$33.42	$33.17 (-0.75%)	$33.47	$32.90	63.32 K	$443.85 M
11/26/2025	$32.92	$33.30 (1.15%)	$33.57	$32.74	99.80 K	$445.59 M
11/25/2025	$31.66	$32.97 (4.14%)	$33.39	$31.66	181.20 K	$441.17 M
11/24/2025	$32.06	$31.75 (-0.97%)	$32.20	$31.61	488.46 K	$424.85 M
11/21/2025	$31.16	$32.11 (3.05%)	$32.11	$31.04	139.10 K	$429.66 M
11/20/2025	$31.37	$31.03 (-1.08%)	$31.91	$31.02	121.23 K	$415.21 M
11/19/2025	$32.39	$31.41 (-3.03%)	$32.47	$31.40	116.82 K	$420.30 M
11/18/2025	$32.85	$32.39 (-1.4%)	$32.85	$32.00	138.34 K	$433.41 M
11/17/2025	$32.77	$32.28 (-1.5%)	$32.90	$32.00	147.54 K	$431.94 M
11/14/2025	$32.29	$32.73 (1.36%)	$32.74	$31.45	143.26 K	$437.96 M
11/13/2025	$31.84	$32.12 (0.88%)	$32.30	$31.64	107.10 K	$429.80 M
11/12/2025	$32.72	$32.22 (-1.53%)	$32.72	$31.96	118.33 K	$431.14 M
11/11/2025	$32.54	$32.81 (0.83%)	$32.94	$32.11	176.13 K	$439.03 M
11/10/2025	$32.41	$32.54 (0.4%)	$32.84	$31.95	134.87 K	$435.42 M
11/07/2025	$32.37	$32.35 (-0.06%)	$33.15	$32.30	196.41 K	$432.88 M
11/06/2025	$31.71	$32.36 (2.05%)	$32.42	$31.41	198.00 K	$433.01 M
11/05/2025	$29.81	$31.80 (6.68%)	$31.82	$29.05	283.00 K	$425.52 M
11/04/2025	$30.32	$30.15 (-0.56%)	$30.67	$30.03	203.48 K	$403.44 M
11/03/2025	$30.46	$30.46 (0%)	$30.67	$30.10	244.33 K	$407.59 M
10/31/2025	$30.96	$30.70 (-0.84%)	$31.00	$30.47	134.43 K	$410.80 M
10/30/2025	$31.02	$31.00 (-0.06%)	$31.46	$30.75	136.24 K	$414.81 M
10/29/2025	$31.04	$31.07 (0.1%)	$31.44	$30.73	198.70 K	$415.75 M
10/28/2025	$32.08	$31.12 (-2.99%)	$32.10	$30.90	135.74 K	$416.42 M
10/27/2025	$32.15	$32.07 (-0.25%)	$32.61	$32.02	129.80 K	$429.13 M
10/24/2025	$32.10	$32.15 (0.16%)	$32.40	$31.96	91.90 K	$430.20 M
10/23/2025	$31.79	$31.99 (0.63%)	$32.00	$31.32	160.31 K	$428.06 M
10/22/2025	$31.78	$31.91 (0.41%)	$31.98	$31.35	150.44 K	$426.99 M
10/21/2025	$31.98	$31.59 (-1.22%)	$32.21	$31.57	167.51 K	$422.71 M
10/20/2025	$32.06	$31.90 (-0.5%)	$32.15	$31.22	167.90 K	$426.85 M
10/17/2025	$32.60	$31.95 (-1.99%)	$32.80	$31.82	167.39 K	$427.52 M
10/16/2025	$32.45	$32.55 (0.31%)	$32.82	$32.04	194.90 K	$435.55 M
10/15/2025	$31.50	$32.23 (2.32%)	$32.86	$31.49	298.70 K	$431.27 M
10/14/2025	$31.23	$31.54 (0.99%)	$31.74	$31.23	185.75 K	$422.04 M
10/13/2025	$31.28	$31.29 (0.03%)	$31.59	$31.10	302.40 K	$418.69 M
10/10/2025	$30.74	$30.80 (0.2%)	$31.41	$30.53	341.91 K	$412.13 M
10/09/2025	$30.60	$30.51 (-0.29%)	$30.71	$30.23	277.61 K	$408.25 M
10/08/2025	$30.80	$30.73 (-0.23%)	$30.84	$30.26	225.10 K	$411.20 M
10/07/2025	$31.51	$31.03 (-1.52%)	$31.70	$30.09	374.60 K	$415.21 M
10/06/2025	$32.95	$31.91 (-3.16%)	$33.03	$31.89	237.91 K	$426.99 M
10/03/2025	$32.79	$32.77 (-0.06%)	$33.48	$32.72	159.00 K	$438.50 M
10/02/2025	$33.34	$32.79 (-1.65%)	$33.44	$32.72	192.40 K	$438.76 M
10/01/2025	$33.57	$33.59 (0.06%)	$33.76	$33.21	168.70 K	$449.47 M
09/30/2025	$32.98	$33.71 (2.21%)	$33.82	$32.71	227.20 K	$451.07 M
09/29/2025	$32.78	$32.88 (0.31%)	$33.13	$32.16	181.00 K	$439.97 M
09/26/2025	$33.64	$33.50 (-0.42%)	$33.88	$33.25	233.91 K	$448.26 M
09/25/2025	$33.50	$33.52 (0.06%)	$33.78	$33.01	272.00 K	$448.53 M
09/24/2025	$35.60	$33.57 (-5.7%)	$35.85	$33.54	502.70 K	$449.20 M
09/23/2025	$37.99	$36.07 (-5.05%)	$38.05	$33.85	942.49 K	$482.65 M
09/22/2025	$38.50	$37.95 (-1.43%)	$39.93	$37.82	300.53 K	$507.81 M
09/19/2025	$38.60	$37.65 (-2.46%)	$38.89	$37.65	516.90 K	$503.79 M
09/18/2025	$37.95	$38.65 (1.84%)	$39.00	$37.95	611.90 K	$517.18 M
09/17/2025	$38.25	$38.00 (-0.65%)	$39.25	$37.92	770.60 K	$508.48 M
09/16/2025	$38.50	$38.10 (-1.04%)	$38.80	$38.10	581.00 K	$509.82 M
09/15/2025	$38.55	$38.35 (-0.52%)	$38.75	$38.10	592.30 K	$513.16 M
09/12/2025	$38.30	$38.30 (0%)	$38.65	$37.98	501.10 K	$512.49 M
09/11/2025	$38.25	$38.20 (-0.13%)	$38.63	$38.08	603.80 K	$511.15 M
09/10/2025	$37.75	$38.20 (1.19%)	$38.29	$37.65	545.20 K	$511.15 M
09/09/2025	$38.05	$37.75 (-0.79%)	$38.25	$37.65	710.90 K	$505.13 M
09/08/2025	$37.70	$38.05 (0.93%)	$38.17	$37.42	472.00 K	$509.15 M