Global Medical REIT Inc. Common Stock (GMRE)

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

Date Range:

2025-09-05 - 2025-12-05

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	33.16	33.35	32.60	32.69	82,164	32.69
12/03/2025	33.15	33.57	33.01	33.31	88,043	33.31
12/02/2025	33.03	33.46	32.81	33.16	132,560	33.16
12/01/2025	32.94	33.24	32.61	32.82	209,128	32.82
11/28/2025	33.42	33.47	32.90	33.17	63,319	33.17
11/26/2025	32.92	33.57	32.74	33.30	99,753	33.30
11/25/2025	31.66	33.39	31.66	32.97	181,195	32.97
11/24/2025	32.06	32.20	31.61	31.75	488,213	31.75
11/21/2025	31.16	32.11	31.04	32.11	139,052	32.11
11/20/2025	31.37	31.91	31.02	31.03	121,227	31.03
11/19/2025	32.39	32.47	31.40	31.41	116,822	31.41
11/18/2025	32.85	32.85	32.00	32.39	138,324	32.39
11/17/2025	32.77	32.90	32.00	32.28	147,537	32.28
11/14/2025	32.29	32.74	31.45	32.73	143,255	32.73
11/13/2025	31.84	32.30	31.64	32.12	107,064	32.12
11/12/2025	32.72	32.72	31.96	32.22	118,324	32.22
11/11/2025	32.54	32.94	32.11	32.81	176,128	32.81
11/10/2025	32.41	32.84	31.95	32.54	134,847	32.54
11/07/2025	32.37	33.15	32.30	32.35	196,406	32.35
11/06/2025	31.71	32.42	31.41	32.36	197,984	32.36
11/05/2025	29.81	31.82	29.05	31.80	282,990	31.80
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