Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
59.00
+0.40 (0.68%)
At close: Jun 30, 2025, 4:00 PM
59.00
0.00 (0.00%)
After-hours: Jun 30, 2025, 4:00 PM EDT
Globus Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 59.03 | 59.39 | 58.52 | 58.69 | - | 0.15% | 131,262 |
Jun 27, 2025 | 58.85 | 59.11 | 58.16 | 58.60 | 58.60 | -0.37% | 1,461,812 |
Jun 26, 2025 | 58.25 | 58.85 | 57.79 | 58.82 | 58.82 | 1.08% | 1,304,268 |
Jun 25, 2025 | 58.97 | 59.04 | 58.18 | 58.19 | 58.19 | -0.80% | 996,193 |
Jun 24, 2025 | 58.31 | 58.88 | 57.60 | 58.66 | 58.66 | 1.47% | 902,599 |
Jun 23, 2025 | 57.16 | 57.87 | 56.77 | 57.81 | 57.81 | -0.10% | 1,266,381 |
Jun 20, 2025 | 57.80 | 58.61 | 57.41 | 57.87 | 57.87 | 0.87% | 1,808,548 |
Jun 18, 2025 | 58.14 | 58.30 | 57.18 | 57.37 | 57.37 | -1.32% | 1,270,701 |
Jun 17, 2025 | 58.48 | 58.85 | 57.69 | 58.14 | 58.14 | -1.22% | 1,231,271 |
Jun 16, 2025 | 59.00 | 59.40 | 58.33 | 58.86 | 58.86 | -0.07% | 1,185,488 |
Jun 13, 2025 | 59.64 | 59.99 | 58.70 | 58.90 | 58.90 | -2.16% | 1,152,799 |
Jun 12, 2025 | 60.46 | 60.68 | 59.90 | 60.20 | 60.20 | -0.99% | 696,392 |
Jun 11, 2025 | 61.57 | 61.75 | 60.12 | 60.80 | 60.80 | -1.09% | 1,413,614 |
Jun 10, 2025 | 60.53 | 61.57 | 60.35 | 61.47 | 61.47 | 1.87% | 1,099,946 |
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 |