Globus Medical, Inc. (FRA:GM0N)
Germany · Delayed Price · Currency is EUR 79.00
+2.50 (3.27%)
At close: Jan 7, 2026
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 2.45% | 63 |
| Jan 8, 2026 | 83.50 | 83.50 | 80.00 | 81.50 | 81.50 | 3.16% | 126 |
| Jan 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Jan 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | - |
| Jan 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jan 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Dec 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Dec 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 50 |
| Dec 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Dec 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Dec 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Dec 18, 2025 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 3.45% | 60 |
| Dec 17, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Dec 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Dec 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Dec 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Dec 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Dec 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Dec 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Dec 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Dec 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Dec 2, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -2.56% | 112 |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Nov 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Nov 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Nov 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Nov 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Nov 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Nov 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Nov 13, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 11, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.69% | 175 |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Nov 7, 2025 | 65.50 | 70.00 | 65.50 | 70.00 | 70.00 | 32.08% | 12 |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Nov 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |