5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
+10.39%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
-13.48%
Global Medical REIT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $34.05 | $34.24 (0.56%) | $34.33 | $33.85 | 77.30 K | $458.17 M |
| 01/28/2026 | $34.86 | $33.93 (-2.67%) | $35.30 | $33.80 | 92.00 K | $454.02 M |
| 01/27/2026 | $35.06 | $34.96 (-0.29%) | $35.44 | $34.79 | 53.61 K | $467.80 M |
| 01/26/2026 | $35.20 | $35.23 (0.09%) | $35.29 | $34.60 | 56.52 K | $471.41 M |
| 01/23/2026 | $35.50 | $35.35 (-0.42%) | $35.65 | $35.08 | 38.91 K | $473.02 M |
| 01/22/2026 | $35.94 | $35.49 (-1.25%) | $36.26 | $35.48 | 55.65 K | $474.89 M |
| 01/21/2026 | $35.91 | $36.01 (0.28%) | $36.06 | $35.39 | 59.00 K | $481.85 M |
| 01/20/2026 | $36.01 | $35.92 (-0.25%) | $36.03 | $35.29 | 58.20 K | $480.65 M |
| 01/16/2026 | $35.91 | $36.11 (0.56%) | $36.49 | $35.77 | 70.04 K | $483.19 M |
| 01/15/2026 | $35.83 | $36.07 (0.67%) | $36.35 | $35.52 | 72.10 K | $482.65 M |
| 01/14/2026 | $35.06 | $35.56 (1.43%) | $35.68 | $34.86 | 55.90 K | $475.83 M |
| 01/13/2026 | $35.31 | $35.05 (-0.74%) | $35.37 | $34.79 | 64.20 K | $469.00 M |
| 01/12/2026 | $35.23 | $35.31 (0.23%) | $35.61 | $35.07 | 53.94 K | $472.48 M |
| 01/09/2026 | $34.77 | $35.28 (1.47%) | $35.54 | $34.72 | 106.20 K | $472.08 M |
| 01/08/2026 | $34.74 | $34.86 (0.35%) | $35.40 | $34.74 | 89.61 K | $466.46 M |
| 01/07/2026 | $34.49 | $34.90 (1.19%) | $35.06 | $34.44 | 72.90 K | $467.00 M |
| 01/06/2026 | $34.20 | $34.29 (0.26%) | $34.49 | $34.00 | 69.90 K | $458.83 M |
| 01/05/2026 | $33.77 | $34.19 (1.24%) | $34.80 | $33.57 | 120.81 K | $457.50 M |
| 01/02/2026 | $33.60 | $33.89 (0.86%) | $34.08 | $33.33 | 83.40 K | $453.48 M |
| 12/31/2025 | $33.89 | $33.74 (-0.44%) | $34.00 | $33.47 | 92.15 K | $451.47 M |
| 12/30/2025 | $33.46 | $33.87 (1.23%) | $34.09 | $33.46 | 82.65 K | $453.21 M |
| 12/29/2025 | $33.33 | $33.53 (0.6%) | $33.77 | $33.28 | 113.55 K | $448.66 M |
| 12/26/2025 | $33.29 | $33.45 (0.48%) | $33.46 | $33.17 | 48.90 K | $447.59 M |
| 12/24/2025 | $32.95 | $33.29 (1.03%) | $33.38 | $32.91 | 48.35 K | $445.45 M |
| 12/23/2025 | $34.05 | $32.96 (-3.2%) | $34.11 | $32.90 | 97.75 K | $441.04 M |
| 12/22/2025 | $34.12 | $34.19 (0.21%) | $34.83 | $34.10 | 160.50 K | $457.50 M |
| 12/19/2025 | $34.60 | $34.17 (-1.24%) | $34.71 | $34.14 | 263.90 K | $457.23 M |
| 12/18/2025 | $35.70 | $35.18 (-1.46%) | $35.76 | $35.18 | 175.50 K | $470.74 M |
| 12/17/2025 | $35.38 | $35.58 (0.57%) | $35.72 | $35.21 | 103.90 K | $476.10 M |
| 12/16/2025 | $35.28 | $35.42 (0.4%) | $35.54 | $35.05 | 100.62 K | $473.96 M |
| 12/15/2025 | $35.29 | $35.24 (-0.14%) | $35.80 | $35.20 | 138.05 K | $471.55 M |
| 12/12/2025 | $34.88 | $35.06 (0.52%) | $35.45 | $34.88 | 128.20 K | $469.14 M |
| 12/11/2025 | $35.18 | $34.92 (-0.74%) | $35.72 | $34.65 | 175.92 K | $467.26 M |
| 12/10/2025 | $34.62 | $35.10 (1.39%) | $35.40 | $34.32 | 154.20 K | $469.67 M |
| 12/09/2025 | $33.78 | $34.59 (2.4%) | $35.00 | $33.78 | 228.34 K | $462.85 M |
| 12/08/2025 | $32.41 | $32.84 (1.33%) | $32.86 | $32.32 | 140.12 K | $439.43 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
