Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
83.59
+0.27 (0.32%)
Nov 20, 2024, 4:00 PM EST - Market closed
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 83.23 | 83.91 | 82.35 | 83.59 | 83.59 | 0.32% | 1,038,268 |
| Nov 19, 2024 | 80.76 | 83.38 | 80.76 | 83.32 | 83.32 | 1.82% | 888,750 |
| Nov 18, 2024 | 80.92 | 82.39 | 80.69 | 81.83 | 81.83 | 0.90% | 760,506 |
| Nov 15, 2024 | 80.85 | 81.76 | 80.59 | 81.10 | 81.10 | - | 982,026 |
| Nov 14, 2024 | 82.06 | 82.79 | 80.87 | 81.10 | 81.10 | -1.74% | 709,353 |
| Nov 13, 2024 | 83.23 | 83.74 | 82.18 | 82.54 | 82.54 | -1.05% | 955,300 |
| Nov 12, 2024 | 81.90 | 83.51 | 81.63 | 83.42 | 83.42 | 1.74% | 1,444,116 |
| Nov 11, 2024 | 82.18 | 82.58 | 81.41 | 81.99 | 81.99 | 1.37% | 1,634,192 |
| Nov 8, 2024 | 81.00 | 81.90 | 79.94 | 80.88 | 80.88 | -1.33% | 1,804,199 |
| Nov 7, 2024 | 81.95 | 82.93 | 81.46 | 81.97 | 81.97 | -0.89% | 1,414,133 |
| Nov 6, 2024 | 81.51 | 84.87 | 79.69 | 82.71 | 82.71 | 9.43% | 3,866,306 |
| Nov 5, 2024 | 74.34 | 76.13 | 74.23 | 75.58 | 75.58 | 1.15% | 1,275,306 |
| Nov 4, 2024 | 74.77 | 75.81 | 74.21 | 74.72 | 74.72 | -0.21% | 713,179 |
| Nov 1, 2024 | 73.61 | 75.52 | 73.31 | 74.88 | 74.88 | 1.82% | 686,225 |
| Oct 31, 2024 | 74.41 | 74.72 | 73.46 | 73.54 | 73.54 | -2.04% | 602,015 |
| Oct 30, 2024 | 74.40 | 75.91 | 74.22 | 75.07 | 75.07 | 1.05% | 860,414 |
| Oct 29, 2024 | 74.09 | 74.37 | 73.42 | 74.29 | 74.29 | 0.12% | 534,198 |
| Oct 28, 2024 | 73.53 | 74.33 | 73.53 | 74.20 | 74.20 | 1.41% | 547,278 |
| Oct 25, 2024 | 73.62 | 73.96 | 73.10 | 73.17 | 73.17 | -0.64% | 420,464 |
| Oct 24, 2024 | 73.88 | 74.46 | 73.46 | 73.64 | 73.64 | -0.34% | 416,184 |
| Oct 23, 2024 | 73.19 | 73.95 | 72.81 | 73.89 | 73.89 | 0.76% | 616,160 |
| Oct 22, 2024 | 73.14 | 73.54 | 72.19 | 73.33 | 73.33 | -0.22% | 470,913 |
| Oct 21, 2024 | 72.85 | 74.00 | 72.72 | 73.49 | 73.49 | 0.88% | 606,212 |
| Oct 18, 2024 | 74.15 | 74.15 | 71.93 | 72.85 | 72.85 | -1.45% | 1,112,080 |
| Oct 17, 2024 | 74.50 | 74.86 | 73.33 | 73.92 | 73.92 | -1.28% | 970,470 |
| Oct 16, 2024 | 74.37 | 75.98 | 74.12 | 74.88 | 74.88 | 1.12% | 1,480,335 |
| Oct 15, 2024 | 71.44 | 74.13 | 71.04 | 74.05 | 74.05 | 4.02% | 1,755,886 |
| Oct 14, 2024 | 70.94 | 71.24 | 70.30 | 71.19 | 71.19 | 0.88% | 403,919 |
| Oct 11, 2024 | 70.23 | 71.60 | 69.95 | 70.57 | 70.57 | 1.12% | 758,023 |
| Oct 10, 2024 | 69.86 | 70.22 | 69.21 | 69.79 | 69.79 | -0.92% | 592,717 |
| Oct 9, 2024 | 70.06 | 70.84 | 69.44 | 70.44 | 70.44 | 0.54% | 363,752 |
| Oct 8, 2024 | 70.18 | 70.54 | 69.92 | 70.06 | 70.06 | 0.23% | 305,808 |
| Oct 7, 2024 | 70.32 | 70.54 | 69.68 | 69.90 | 69.90 | -1.08% | 556,104 |
| Oct 4, 2024 | 70.48 | 70.99 | 70.17 | 70.66 | 70.66 | 0.89% | 461,793 |
| Oct 3, 2024 | 70.00 | 70.58 | 69.57 | 70.04 | 70.04 | 0.09% | 512,831 |
| Oct 2, 2024 | 70.13 | 70.15 | 69.02 | 69.98 | 69.98 | -0.60% | 474,644 |
| Oct 1, 2024 | 71.92 | 72.47 | 69.78 | 70.40 | 70.40 | -1.59% | 537,194 |
| Sep 30, 2024 | 70.47 | 71.58 | 70.44 | 71.54 | 71.54 | 1.32% | 607,814 |
| Sep 27, 2024 | 70.99 | 72.25 | 70.28 | 70.61 | 70.61 | 0.13% | 662,095 |
| Sep 26, 2024 | 70.85 | 71.00 | 69.67 | 70.52 | 70.52 | 0.24% | 519,472 |
| Sep 25, 2024 | 71.24 | 71.62 | 69.76 | 70.35 | 70.35 | -0.90% | 599,786 |
| Sep 24, 2024 | 71.42 | 71.97 | 70.80 | 70.99 | 70.99 | -0.32% | 510,982 |
| Sep 23, 2024 | 70.80 | 71.66 | 70.80 | 71.22 | 71.22 | 0.82% | 840,064 |
| Sep 20, 2024 | 70.38 | 70.70 | 69.80 | 70.64 | 70.64 | 0.06% | 1,552,067 |
| Sep 19, 2024 | 70.38 | 70.99 | 69.35 | 70.60 | 70.60 | 1.45% | 592,677 |
| Sep 18, 2024 | 69.00 | 70.33 | 68.58 | 69.59 | 69.59 | 0.36% | 513,762 |
| Sep 17, 2024 | 69.97 | 70.90 | 69.05 | 69.34 | 69.34 | -0.90% | 478,424 |
| Sep 16, 2024 | 70.01 | 70.67 | 69.67 | 69.97 | 69.97 | 0.32% | 673,961 |
| Sep 13, 2024 | 70.23 | 70.85 | 69.55 | 69.75 | 69.75 | -0.44% | 469,303 |
| Sep 12, 2024 | 69.19 | 70.23 | 68.76 | 70.06 | 70.06 | 1.14% | 403,199 |
| Sep 11, 2024 | 68.64 | 69.43 | 67.73 | 69.27 | 69.27 | -0.16% | 419,007 |
| Sep 10, 2024 | 69.97 | 70.13 | 68.88 | 69.38 | 69.38 | -0.91% | 434,592 |
| Sep 9, 2024 | 70.23 | 71.07 | 69.78 | 70.02 | 70.02 | 0.04% | 434,937 |
| Sep 6, 2024 | 70.80 | 71.29 | 69.87 | 69.99 | 69.99 | -1.14% | 403,147 |
| Sep 5, 2024 | 70.25 | 71.25 | 69.25 | 70.80 | 70.80 | 0.61% | 531,223 |
| Sep 4, 2024 | 72.00 | 72.02 | 69.56 | 70.37 | 70.37 | -2.51% | 550,895 |
| Sep 3, 2024 | 72.29 | 72.94 | 71.79 | 72.18 | 72.18 | -0.72% | 826,861 |
| Aug 30, 2024 | 72.12 | 72.79 | 71.88 | 72.70 | 72.70 | 0.85% | 731,688 |
| Aug 29, 2024 | 71.98 | 72.53 | 71.45 | 72.09 | 72.09 | 1.02% | 637,682 |
| Aug 28, 2024 | 71.85 | 71.97 | 70.93 | 71.36 | 71.36 | -0.52% | 493,808 |
| Aug 27, 2024 | 71.68 | 72.16 | 71.37 | 71.73 | 71.73 | -0.21% | 558,043 |
| Aug 26, 2024 | 72.00 | 72.50 | 71.66 | 71.88 | 71.88 | -0.24% | 471,396 |
| Aug 23, 2024 | 70.00 | 72.19 | 69.57 | 72.05 | 72.05 | 3.40% | 623,777 |
| Aug 22, 2024 | 70.00 | 70.24 | 69.43 | 69.68 | 69.68 | 0.13% | 415,058 |
| Aug 21, 2024 | 69.36 | 69.62 | 68.52 | 69.59 | 69.59 | 0.65% | 522,479 |
| Aug 20, 2024 | 69.89 | 70.27 | 69.07 | 69.14 | 69.14 | -1.24% | 448,706 |
| Aug 19, 2024 | 69.86 | 70.34 | 69.16 | 70.01 | 70.01 | 0.21% | 713,793 |
| Aug 16, 2024 | 68.79 | 70.32 | 68.60 | 69.86 | 69.86 | 1.56% | 870,131 |
| Aug 15, 2024 | 67.78 | 70.64 | 67.55 | 68.79 | 68.79 | 2.55% | 1,449,166 |
| Aug 14, 2024 | 67.34 | 67.81 | 66.66 | 67.08 | 67.08 | -0.36% | 1,380,568 |
| Aug 13, 2024 | 72.50 | 72.65 | 63.61 | 67.32 | 67.32 | -7.84% | 4,808,853 |
| Aug 12, 2024 | 73.58 | 73.66 | 72.30 | 73.05 | 73.05 | -0.20% | 618,228 |
| Aug 9, 2024 | 72.55 | 74.17 | 72.18 | 73.20 | 73.20 | -0.97% | 1,164,814 |
| Aug 8, 2024 | 71.25 | 73.95 | 71.04 | 73.92 | 73.92 | 4.81% | 1,446,515 |
| Aug 7, 2024 | 74.20 | 74.21 | 69.82 | 70.53 | 70.53 | 2.14% | 2,108,536 |
| Aug 6, 2024 | 67.82 | 69.76 | 67.52 | 69.05 | 69.05 | 1.84% | 1,066,325 |
| Aug 5, 2024 | 66.82 | 68.40 | 66.02 | 67.80 | 67.80 | -1.88% | 1,149,043 |
| Aug 2, 2024 | 69.00 | 69.80 | 68.14 | 69.10 | 69.10 | -1.43% | 777,828 |
| Aug 1, 2024 | 71.57 | 71.90 | 68.88 | 70.10 | 70.10 | -2.58% | 1,083,006 |
| Jul 31, 2024 | 71.03 | 72.78 | 70.53 | 71.96 | 71.96 | 1.35% | 724,209 |
| Jul 30, 2024 | 71.62 | 72.08 | 70.65 | 71.00 | 71.00 | -0.81% | 771,769 |
| Jul 29, 2024 | 71.89 | 72.68 | 71.52 | 71.58 | 71.58 | -0.43% | 985,201 |
| Jul 26, 2024 | 72.26 | 73.09 | 71.65 | 71.89 | 71.89 | 0.20% | 786,116 |
| Jul 25, 2024 | 72.23 | 73.28 | 71.51 | 71.75 | 71.75 | -1.25% | 989,010 |
| Jul 24, 2024 | 73.30 | 74.15 | 72.62 | 72.66 | 72.66 | -0.98% | 948,162 |
| Jul 23, 2024 | 73.50 | 74.16 | 73.36 | 73.38 | 73.38 | -0.07% | 642,555 |
| Jul 22, 2024 | 72.94 | 73.73 | 72.36 | 73.43 | 73.43 | 1.10% | 699,925 |
| Jul 19, 2024 | 72.39 | 72.75 | 71.42 | 72.63 | 72.63 | 0.97% | 765,516 |
| Jul 18, 2024 | 72.61 | 73.89 | 71.21 | 71.93 | 71.93 | -1.21% | 1,262,732 |
| Jul 17, 2024 | 72.30 | 73.28 | 72.17 | 72.81 | 72.81 | 0.93% | 1,020,828 |
| Jul 16, 2024 | 72.22 | 73.07 | 71.51 | 72.14 | 72.14 | 0.19% | 1,098,925 |
| Jul 15, 2024 | 71.13 | 72.10 | 70.68 | 72.00 | 72.00 | 1.31% | 833,184 |
| Jul 12, 2024 | 71.00 | 71.23 | 70.39 | 71.07 | 71.07 | 0.45% | 608,765 |
| Jul 11, 2024 | 69.89 | 70.84 | 69.72 | 70.75 | 70.75 | 1.90% | 737,308 |
| Jul 10, 2024 | 68.35 | 69.52 | 68.04 | 69.43 | 69.43 | 1.61% | 472,838 |
| Jul 9, 2024 | 68.60 | 68.85 | 68.13 | 68.33 | 68.33 | -0.39% | 433,508 |
| Jul 8, 2024 | 69.12 | 69.55 | 68.55 | 68.60 | 68.60 | -0.23% | 912,333 |
| Jul 5, 2024 | 68.50 | 68.98 | 68.08 | 68.76 | 68.76 | 0.20% | 505,867 |
| Jul 3, 2024 | 68.09 | 68.64 | 67.36 | 68.62 | 68.62 | 0.84% | 389,893 |
| Jul 2, 2024 | 67.91 | 68.68 | 67.46 | 68.05 | 68.05 | 0.19% | 693,167 |