Global Medical REIT Inc. Common Stock (GMRE)

Historical Prices For Global Medical REIT Inc. Common Stock (GMRE)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	30.32	30.67	30.03	30.15	203,357	30.15
11/03/2025	30.46	30.67	30.10	30.46	244,326	30.46
10/31/2025	30.96	31.00	30.47	30.70	134,429	30.70
10/30/2025	31.02	31.46	30.75	31.00	136,240	31.00
10/29/2025	31.04	31.44	30.73	31.07	198,703	31.07
10/28/2025	32.08	32.09	30.90	31.12	135,649	31.12
10/27/2025	32.15	32.61	32.02	32.07	129,779	32.07
10/24/2025	32.10	32.40	31.96	32.15	91,853	32.15
10/23/2025	31.79	32.00	31.32	31.99	160,314	31.99
10/22/2025	31.78	31.98	31.35	31.91	150,444	31.91
10/21/2025	31.98	32.21	31.57	31.59	167,490	31.59
10/20/2025	32.06	32.15	31.22	31.90	167,893	31.90
10/17/2025	32.60	32.80	31.82	31.95	167,387	31.95
10/16/2025	32.45	32.82	32.04	32.55	194,878	32.55
10/15/2025	31.50	32.86	31.49	32.23	298,696	32.23
10/14/2025	31.23	31.74	31.23	31.54	185,745	31.54
10/13/2025	31.28	31.59	31.10	31.29	302,366	31.29
10/10/2025	30.74	31.41	30.53	30.80	341,905	30.80
10/09/2025	30.60	30.71	30.23	30.51	277,610	30.51
10/08/2025	30.80	30.84	30.26	30.73	225,051	30.73
10/07/2025	31.51	31.70	30.09	31.03	374,593	31.03
10/06/2025	32.95	33.03	31.89	31.91	237,884	31.91
10/03/2025	32.79	33.48	32.72	32.77	158,963	32.77
10/02/2025	33.34	33.44	32.72	32.79	192,400	32.79
10/01/2025	33.57	33.76	33.21	33.59	168,699	33.59
9/30/2025	32.98	33.82	32.71	33.71	227,173	33.71
9/29/2025	32.78	33.13	32.16	32.88	180,970	32.88
9/26/2025	33.64	33.88	33.25	33.50	236,279	32.75
9/25/2025	33.50	33.78	33.01	33.52	271,957	32.77
9/24/2025	35.60	35.85	33.54	33.57	502,699	32.82
9/23/2025	37.99	38.05	33.85	36.07	942,456	35.26
9/22/2025	38.50	39.93	37.82	37.95	300,280	37.10
9/19/2025	7.72	7.78	7.53	7.53	2,584,462	36.81
9/18/2025	7.59	7.80	7.59	7.73	611,940	37.78
9/17/2025	7.65	7.85	7.58	7.60	770,695	37.15
9/16/2025	7.70	7.76	7.62	7.62	581,029	37.25
9/15/2025	7.71	7.75	7.62	7.67	592,391	37.49
9/12/2025	7.66	7.73	7.59	7.66	501,133	37.44
9/11/2025	7.65	7.72	7.62	7.64	603,889	37.34
9/10/2025	7.55	7.66	7.53	7.64	545,227	37.34
9/09/2025	7.61	7.65	7.53	7.55	711,186	36.90
9/08/2025	7.54	7.63	7.49	7.61	472,653	37.20
9/05/2025	7.58	7.64	7.49	7.60	466,690	37.15
9/04/2025	7.45	7.61	7.43	7.55	769,380	36.90
9/03/2025	7.28	7.38	7.26	7.36	473,344	35.98
9/02/2025	7.42	7.45	7.29	7.32	528,697	35.78
8/29/2025	7.37	7.50	7.33	7.50	553,614	36.66
8/28/2025	7.54	7.54	7.35	7.38	534,611	36.07
8/27/2025	7.49	7.57	7.47	7.54	581,204	36.86
8/26/2025	7.33	7.54	7.33	7.47	1,213,517	36.51
8/25/2025	7.31	7.43	7.28	7.33	920,543	35.83
8/22/2025	7.09	7.36	7.03	7.33	1,151,357	35.83
8/21/2025	6.98	7.05	6.94	7.00	418,867	34.22
8/20/2025	7.07	7.13	6.99	6.99	637,196	34.17
8/19/2025	6.80	7.06	6.78	7.05	774,913	34.46
8/18/2025	6.64	6.81	6.60	6.66	623,451	32.55
8/15/2025	6.77	6.89	6.46	6.67	959,841	32.60
8/14/2025	6.80	7.08	6.70	6.75	890,716	32.99
8/13/2025	6.71	6.79	6.67	6.79	452,678	33.19
8/12/2025	6.45	6.80	6.44	6.73	1,030,779	32.90
8/11/2025	6.60	6.63	6.46	6.47	534,578	31.63
8/08/2025	6.69	6.69	6.56	6.57	777,831	32.11
8/07/2025	6.58	6.80	6.50	6.67	900,931	32.60
8/06/2025	6.86	6.86	6.26	6.50	1,471,167	31.77
8/05/2025	6.71	6.78	6.66	6.75	521,680	32.99