Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	60.28	60.69	59.46	60.34	60.34	0.70%	916,160
Jun 6, 2025	60.09	60.35	59.56	59.92	59.92	0.62%	860,132
Jun 5, 2025	59.85	59.89	59.23	59.55	59.55	-0.18%	670,640
Jun 4, 2025	59.84	60.35	59.61	59.66	59.66	-0.07%	816,177
Jun 3, 2025	58.63	60.02	58.30	59.70	59.70	1.26%	869,946
Jun 2, 2025	59.01	59.07	57.88	58.96	58.96	-0.37%	1,126,510
May 30, 2025	58.75	59.41	57.73	59.18	59.18	0.49%	1,177,544
May 29, 2025	59.73	59.73	58.52	58.89	58.89	-0.54%	1,105,258
May 28, 2025	59.72	60.10	59.12	59.21	59.21	-0.64%	933,531
May 27, 2025	59.71	59.97	58.62	59.59	59.59	1.07%	1,358,995
May 23, 2025	57.63	59.18	57.14	58.96	58.96	0.61%	1,395,187
May 22, 2025	59.00	59.34	58.19	58.60	58.60	-1.15%	1,660,704
May 21, 2025	60.86	61.47	59.25	59.28	59.28	-3.77%	2,261,951
May 20, 2025	61.10	61.82	60.81	61.60	61.60	0.90%	1,998,927
May 19, 2025	60.44	61.12	60.23	61.05	61.05	-0.33%	1,193,032
May 16, 2025	59.11	61.33	58.27	61.25	61.25	5.93%	4,007,049
May 15, 2025	58.12	58.46	56.63	57.82	57.82	-0.60%	2,229,867
May 14, 2025	58.10	58.76	57.75	58.17	58.17	-0.14%	1,846,419
May 13, 2025	59.16	59.48	57.82	58.25	58.25	-1.29%	2,097,168
May 12, 2025	57.55	59.46	57.46	59.01	59.01	5.71%	3,245,047
May 9, 2025	60.97	61.50	54.48	55.82	55.82	-22.96%	10,898,126
May 8, 2025	72.29	73.05	71.60	72.46	72.46	1.33%	1,841,240
May 7, 2025	71.16	71.87	70.57	71.51	71.51	1.53%	1,183,088
May 6, 2025	69.78	71.83	69.72	70.43	70.43	-0.10%	1,200,652
May 5, 2025	71.17	71.37	70.26	70.50	70.50	-1.96%	1,604,048
May 2, 2025	72.61	72.61	71.10	71.91	71.91	1.13%	1,182,637
May 1, 2025	72.05	72.14	70.97	71.11	71.11	-0.92%	707,401
Apr 30, 2025	71.45	71.89	69.49	71.77	71.77	-0.77%	1,138,586
Apr 29, 2025	72.49	73.26	72.06	72.33	72.33	-0.40%	877,678
Apr 28, 2025	72.88	73.22	71.62	72.62	72.62	-0.25%	787,355
Apr 25, 2025	72.84	73.13	72.18	72.80	72.80	-0.37%	629,031
Apr 24, 2025	71.75	73.63	71.33	73.07	73.07	1.78%	698,809
Apr 23, 2025	72.03	74.27	71.56	71.79	71.79	2.47%	1,017,852
Apr 22, 2025	70.28	70.48	69.12	70.06	70.06	0.97%	823,938
Apr 21, 2025	70.58	70.89	68.56	69.39	69.39	-2.28%	1,106,991
Apr 17, 2025	71.50	71.80	70.74	71.01	71.01	-0.18%	574,325
Apr 16, 2025	71.76	72.50	70.34	71.14	71.14	-1.67%	800,863
Apr 15, 2025	73.15	73.45	71.81	72.35	72.35	-0.86%	763,370
Apr 14, 2025	74.34	74.34	71.68	72.98	72.98	0.54%	944,400
Apr 11, 2025	70.78	72.83	69.65	72.59	72.59	2.27%	1,158,622
Apr 10, 2025	73.06	73.09	69.64	70.98	70.98	-4.44%	1,045,763
Apr 9, 2025	67.72	75.47	67.33	74.28	74.28	8.22%	2,211,559
Apr 8, 2025	72.88	73.75	67.49	68.64	68.64	-2.98%	1,287,307
Apr 7, 2025	66.61	72.69	65.62	70.75	70.75	2.79%	1,844,150
Apr 4, 2025	69.98	70.28	67.52	68.83	68.83	-4.43%	2,057,719
Apr 3, 2025	72.73	73.85	71.83	72.02	72.02	-4.61%	1,394,547
Apr 2, 2025	72.10	75.73	71.73	75.50	75.50	2.88%	1,305,366
Apr 1, 2025	72.97	73.69	72.43	73.39	73.39	0.26%	867,462
Mar 31, 2025	71.88	73.61	71.78	73.20	73.20	0.90%	1,083,738
Mar 28, 2025	73.06	73.15	70.67	72.55	72.55	-1.51%	924,703