Global Medical REIT Inc (GMRE) Historical Stock Data
32.35 ↓0.34 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMRE is up 0.16% a day on average. There have been 14 days where Global Medical REIT Inc closed green and 16 days where GMRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32.50 | 32.35 | ↓$0.15 (-0.46%) | 32.35 | 33.00 | 72.96K |
| 2025-12-04 | 33.16 | 32.69 | ↓$0.47 (-1.42%) | 32.60 | 33.35 | 60.41K |
| 2025-12-03 | 33.15 | 33.31 | ↑$0.16 (0.48%) | 33.01 | 33.57 | 70.08K |
| 2025-12-02 | 33.03 | 33.16 | ↑$0.13 (0.39%) | 32.81 | 33.46 | 112.26K |
| 2025-12-01 | 32.94 | 32.82 | ↓$0.12 (-0.36%) | 32.63 | 33.23 | 158.16K |
| 2025-11-28 | 33.42 | 33.17 | ↓$0.25 (-0.75%) | 32.90 | 33.47 | 63.32K |
| 2025-11-26 | 32.92 | 33.30 | ↑$0.38 (1.15%) | 32.74 | 33.57 | 81.91K |
| 2025-11-25 | 31.74 | 32.97 | ↑$1.23 (3.88%) | 31.74 | 33.39 | 154.26K |
| 2025-11-24 | 32.06 | 31.75 | ↓$0.31 (-0.97%) | 31.61 | 32.20 | 106.67K |
| 2025-11-21 | 31.16 | 32.11 | ↑$0.95 (3.05%) | 31.04 | 32.11 | 110.33K |
| 2025-11-20 | 31.37 | 31.03 | ↓$0.34 (-1.08%) | 31.02 | 31.91 | 100.08K |
| 2025-11-19 | 32.31 | 31.41 | ↓$0.90 (-2.79%) | 31.41 | 32.31 | 97.49K |
| 2025-11-18 | 32.76 | 32.39 | ↓$0.37 (-1.12%) | 32.00 | 32.76 | 114.46K |
| 2025-11-17 | 32.77 | 32.28 | ↓$0.49 (-1.50%) | 32.00 | 32.90 | 129.76K |
| 2025-11-14 | 32.29 | 32.73 | ↑$0.44 (1.36%) | 31.45 | 32.74 | 126.11K |
| 2025-11-13 | 31.84 | 32.12 | ↑$0.28 (0.88%) | 31.64 | 32.30 | 107.05K |
| 2025-11-12 | 32.72 | 32.22 | ↓$0.50 (-1.53%) | 31.96 | 32.72 | 103.78K |
| 2025-11-11 | 32.54 | 32.81 | ↑$0.27 (0.83%) | 32.11 | 32.94 | 153.68K |
| 2025-11-10 | 32.41 | 32.54 | ↑$0.13 (0.40%) | 31.95 | 32.84 | 115.56K |
| 2025-11-07 | 32.37 | 32.35 | ↓$0.02 (-0.06%) | 32.30 | 33.15 | 164.80K |
| 2025-11-06 | 31.71 | 32.36 | ↑$0.65 (2.05%) | 31.41 | 32.41 | 174.02K |
| 2025-11-05 | 29.81 | 31.80 | ↑$1.99 (6.68%) | 29.05 | 31.82 | 259.14K |
| 2025-11-04 | 30.32 | 30.15 | ↓$0.17 (-0.56%) | 30.03 | 30.67 | 203.35K |
| 2025-11-03 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.10 | 30.67 | 223.29K |
| 2025-10-31 | 30.96 | 30.70 | ↓$0.26 (-0.84%) | 30.47 | 31.00 | 109.62K |
| 2025-10-30 | 31.02 | 31.00 | ↓$0.02 (-0.06%) | 30.75 | 31.46 | 123.18K |
| 2025-10-29 | 31.04 | 31.07 | ↑$0.03 (0.10%) | 30.75 | 31.43 | 198.68K |
| 2025-10-28 | 32.08 | 31.12 | ↓$0.96 (-2.99%) | 30.91 | 32.10 | 135.65K |
| 2025-10-27 | 32.15 | 32.07 | ↓$0.08 (-0.25%) | 32.02 | 32.61 | 129.78K |
| 2025-10-24 | 32.10 | 32.15 | ↑$0.05 (0.16%) | 31.96 | 32.40 | 91.85K |
Create an account or log in to view more rows.
$GMRE Silly Bears tricks are for kids
$GMRE great sale!!!! Buy buy buy
$GMRE ATH tomorrow we can do it
$GMRE oversold
$GMRE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GMRE whats the news????
$GMRE great sale!!!! Buy buy buy
$GMRE I need a smoke after this trade
$GMRE Take it Bears !
$GMRE this is just going to go up forever