Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	90.49	91.60	89.69	89.79	89.79	-1.37%	1,459,639
Nov 28, 2025	91.00	91.23	90.46	91.04	91.04	-0.04%	567,222
Nov 26, 2025	92.00	92.48	90.69	91.08	91.08	-0.11%	1,751,117
Nov 25, 2025	87.99	91.74	87.99	91.18	91.18	3.67%	2,164,472
Nov 24, 2025	86.10	89.33	85.93	87.95	87.95	2.24%	3,269,840
Nov 21, 2025	83.00	86.47	82.28	86.02	86.02	4.55%	2,174,201
Nov 20, 2025	84.08	84.67	81.95	82.28	82.28	-1.84%	1,422,007
Nov 19, 2025	83.50	84.30	82.80	83.82	83.82	0.48%	1,294,122
Nov 18, 2025	83.57	84.27	82.79	83.42	83.42	-0.26%	1,219,772
Nov 17, 2025	84.91	84.96	82.67	83.64	83.64	-0.96%	1,557,227
Nov 14, 2025	82.53	84.77	81.10	84.45	84.45	0.55%	2,268,857
Nov 13, 2025	84.31	85.88	83.60	83.99	83.99	-0.85%	2,482,171
Nov 12, 2025	85.00	86.26	84.55	84.71	84.71	-0.27%	1,755,057
Nov 11, 2025	86.00	86.52	83.27	84.94	84.94	-1.64%	2,947,733
Nov 10, 2025	83.37	87.16	81.89	86.36	86.36	2.94%	3,714,811
Nov 7, 2025	80.00	84.98	79.51	83.89	83.89	35.94%	12,478,426
Nov 6, 2025	61.46	62.27	60.36	61.71	61.71	0.33%	2,663,091
Nov 5, 2025	61.22	61.85	60.26	61.51	61.51	-0.24%	1,634,877
Nov 4, 2025	60.64	62.10	60.64	61.66	61.66	0.75%	1,365,860
Nov 3, 2025	60.20	61.24	59.51	61.20	61.20	1.34%	1,142,328
Oct 31, 2025	60.85	61.60	60.11	60.39	60.39	-0.54%	1,500,004
Oct 30, 2025	61.30	62.01	60.70	60.72	60.72	-1.24%	803,053
Oct 29, 2025	62.12	62.88	61.36	61.48	61.48	-2.02%	1,147,738
Oct 28, 2025	62.95	64.32	62.21	62.75	62.75	-0.81%	1,714,017
Oct 27, 2025	62.89	63.67	62.58	63.26	63.26	1.56%	1,435,612
Oct 24, 2025	63.27	63.27	62.07	62.29	62.29	-0.81%	1,239,383
Oct 23, 2025	62.54	62.99	61.50	62.80	62.80	0.72%	1,406,035
Oct 22, 2025	63.00	63.98	62.29	62.35	62.35	-0.61%	1,470,475
Oct 21, 2025	61.65	62.95	61.56	62.73	62.73	1.87%	1,383,437
Oct 20, 2025	60.06	61.76	59.79	61.58	61.58	3.36%	1,366,556
Oct 17, 2025	58.67	59.80	58.51	59.58	59.58	1.72%	726,631
Oct 16, 2025	58.46	59.27	58.32	58.57	58.57	0.41%	836,005
Oct 15, 2025	58.15	59.14	57.68	58.33	58.33	0.41%	1,062,853
Oct 14, 2025	57.13	58.42	56.96	58.09	58.09	1.04%	813,729
Oct 13, 2025	56.94	57.80	56.66	57.49	57.49	1.63%	709,766
Oct 10, 2025	59.75	59.90	56.50	56.57	56.57	-5.10%	1,039,176
Oct 9, 2025	60.85	61.01	59.08	59.61	59.61	-1.34%	1,242,740
Oct 8, 2025	59.63	60.87	59.40	60.42	60.42	1.87%	859,901
Oct 7, 2025	60.31	60.71	59.18	59.31	59.31	-1.43%	924,803
Oct 6, 2025	60.89	61.64	59.71	60.17	60.17	-0.51%	1,392,394
Oct 3, 2025	58.10	60.75	58.10	60.48	60.48	4.17%	1,967,559
Oct 2, 2025	58.38	58.57	57.04	58.06	58.06	-1.02%	2,559,679
Oct 1, 2025	57.22	58.82	56.21	58.66	58.66	2.43%	2,066,260
Sep 30, 2025	56.40	57.42	55.74	57.27	57.27	1.51%	1,679,610
Sep 29, 2025	55.74	56.58	55.33	56.42	56.42	1.29%	1,714,248
Sep 26, 2025	55.16	55.87	55.16	55.70	55.70	1.09%	1,276,207
Sep 25, 2025	54.94	55.43	54.15	55.10	55.10	-0.36%	1,663,133
Sep 24, 2025	56.77	56.98	55.29	55.30	55.30	-2.56%	1,328,424
Sep 23, 2025	56.74	57.35	56.57	56.75	56.75	-0.11%	1,344,053
Sep 22, 2025	55.87	56.99	55.09	56.81	56.81	1.61%	1,064,412