Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
72.90
-0.17 (-0.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Globus Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202572.8473.1372.1872.8072.80-0.37%629,024
Apr 24, 202571.7573.6371.3373.0773.071.78%698,809
Apr 23, 202572.0374.2771.5671.7971.792.47%1,017,852
Apr 22, 202570.2870.4869.1270.0670.060.97%823,938
Apr 21, 202570.5870.8968.5669.3969.39-2.28%1,106,991
Apr 17, 202571.5071.8070.7471.0171.01-0.18%574,325
Apr 16, 202571.7672.5070.3471.1471.14-1.67%800,863
Apr 15, 202573.1573.4571.8172.3572.35-0.86%763,370
Apr 14, 202574.3474.3471.6872.9872.980.54%944,400
Apr 11, 202570.7872.8369.6572.5972.592.27%1,158,622
Apr 10, 202573.0673.0969.6470.9870.98-4.44%1,045,763
Apr 9, 202567.7275.4767.3374.2874.288.22%2,211,559
Apr 8, 202572.8873.7567.4968.6468.64-2.98%1,287,307
Apr 7, 202566.6172.6965.6270.7570.752.79%1,844,150
Apr 4, 202569.9870.2867.5268.8368.83-4.43%2,057,719
Apr 3, 202572.7373.8571.8372.0272.02-4.61%1,394,547
Apr 2, 202572.1075.7371.7375.5075.502.88%1,305,366
Apr 1, 202572.9773.6972.4373.3973.390.26%867,462
Mar 31, 202571.8873.6171.7873.2073.200.90%1,083,738
Mar 28, 202573.0673.1570.6772.5572.55-1.51%924,703
Mar 27, 202574.4175.0173.3173.6673.66-0.93%899,787
Mar 26, 202576.4976.7374.3374.3574.35-2.98%1,034,525
Mar 25, 202576.1976.9975.8476.6376.630.75%1,512,417
Mar 24, 202574.3476.0674.0376.0676.063.36%1,439,709
Mar 21, 202573.0773.7872.0073.5973.59-0.43%2,667,230
Mar 20, 202572.9073.9472.8873.9173.910.78%1,151,276
Mar 19, 202571.7173.4371.1273.3473.342.44%1,252,537
Mar 18, 202571.4972.2870.9771.5971.59-0.76%1,097,107
Mar 17, 202570.5772.7870.5772.1472.141.55%1,234,326
Mar 14, 202570.1571.2569.5771.0471.041.95%1,056,097
Mar 13, 202571.3772.1568.8869.6869.68-2.27%1,886,552
Mar 12, 202574.7274.7370.5971.3071.30-2.98%2,469,317
Mar 11, 202575.3575.3573.2373.4973.49-2.61%2,067,785
Mar 10, 202575.9376.7975.0475.4675.46-2.52%1,897,681
Mar 7, 202576.0078.0975.0777.4177.411.44%1,230,429
Mar 6, 202577.8378.3476.2676.3176.31-3.18%1,405,908
Mar 5, 202578.0079.1977.7178.8278.820.96%844,753
Mar 4, 202578.7779.2877.3678.0778.07-1.49%805,824
Mar 3, 202580.3881.2378.8679.2579.25-1.33%742,629
Feb 28, 202578.6880.4678.2780.3280.322.10%984,676
Feb 27, 202579.9080.4678.3278.6778.67-1.67%960,841
Feb 26, 202579.7580.9979.1980.0180.010.54%894,534
Feb 25, 202579.6980.5478.1979.5879.58-0.55%1,693,996
Feb 24, 202579.9081.0778.6980.0280.02-0.32%2,083,836
Feb 21, 202582.8282.8279.5080.2880.28-4.56%3,351,068
Feb 20, 202583.6184.5983.1984.1284.120.04%1,142,264
Feb 19, 202584.5185.5084.0684.0984.09-0.87%895,167
Feb 18, 202583.8984.9983.3384.8384.831.07%858,942
Feb 14, 202584.4284.8483.8783.9383.93-0.24%671,715
Feb 13, 202584.1984.3883.0784.1384.130.14%1,269,890