Globus Medical, Inc. (FRA:GM0N)
Germany · Delayed Price · Currency is EUR 77.00
+1.00 (1.32%)
At close: Feb 20, 2026
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Feb 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Feb 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Feb 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Feb 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Feb 13, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -2.03% | 15 |
| Feb 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Feb 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Feb 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Feb 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | 45 |
| Feb 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jan 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.87% | - |
| Jan 29, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.97% | 130 |
| Jan 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Jan 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Jan 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Jan 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jan 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Jan 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jan 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Jan 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jan 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Jan 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Jan 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Jan 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Jan 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.19% | - |
| 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% | - |