Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	81.64	83.27	81.27	82.63	82.63	0.84%	2,828,721
Dec 19, 2024	82.56	83.46	81.68	81.94	81.94	0.20%	931,314
Dec 18, 2024	84.68	85.44	81.76	81.78	81.78	-1.97%	1,347,719
Dec 17, 2024	81.70	84.14	81.42	83.42	83.42	2.11%	1,407,074
Dec 16, 2024	82.47	82.97	81.56	81.70	81.70	-0.87%	760,434
Dec 13, 2024	82.71	82.75	81.59	82.42	82.42	-0.35%	990,293
Dec 12, 2024	83.11	84.16	82.56	82.71	82.71	-0.28%	836,458
Dec 11, 2024	83.43	83.81	82.61	82.94	82.94	0.06%	613,150
Dec 10, 2024	83.02	83.90	82.34	82.89	82.89	-0.04%	556,894
Dec 9, 2024	83.47	83.65	82.57	82.92	82.92	-0.48%	628,145
Dec 6, 2024	83.03	83.72	82.87	83.32	83.32	0.28%	472,187
Dec 5, 2024	83.57	84.13	83.01	83.09	83.09	-1.56%	594,712
Dec 4, 2024	85.00	85.92	83.96	84.41	84.41	-0.81%	680,497
Dec 3, 2024	83.65	85.31	81.84	85.10	85.10	1.43%	1,016,513
Dec 2, 2024	87.00	87.22	83.57	83.90	83.90	-2.00%	1,149,053
Nov 29, 2024	85.46	86.00	85.24	85.61	85.61	0.38%	341,367
Nov 27, 2024	84.85	85.74	84.44	85.29	85.29	0.90%	711,825
Nov 26, 2024	84.92	84.92	83.76	84.53	84.53	0.05%	594,220
Nov 25, 2024	84.48	85.33	84.10	84.49	84.49	-0.27%	1,138,187
Nov 22, 2024	85.00	85.30	84.16	84.72	84.72	-0.22%	966,796
Nov 21, 2024	83.55	85.01	83.08	84.91	84.91	1.58%	1,750,251
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