Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
72.09
-0.47 (-0.64%)
Mar 31, 2025, 9:53 AM EDT - Market open
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.06 | 73.15 | 70.67 | 72.55 | 72.55 | -1.51% | 924,703 |
| Mar 27, 2025 | 74.41 | 75.01 | 73.31 | 73.66 | 73.66 | -0.93% | 899,787 |
| Mar 26, 2025 | 76.49 | 76.73 | 74.33 | 74.35 | 74.35 | -2.98% | 1,034,525 |
| Mar 25, 2025 | 76.19 | 76.99 | 75.84 | 76.63 | 76.63 | 0.75% | 1,512,417 |
| Mar 24, 2025 | 74.34 | 76.06 | 74.03 | 76.06 | 76.06 | 3.36% | 1,439,709 |
| Mar 21, 2025 | 73.07 | 73.78 | 72.00 | 73.59 | 73.59 | -0.43% | 2,667,230 |
| Mar 20, 2025 | 72.90 | 73.94 | 72.88 | 73.91 | 73.91 | 0.78% | 1,151,276 |
| Mar 19, 2025 | 71.71 | 73.43 | 71.12 | 73.34 | 73.34 | 2.44% | 1,252,537 |
| Mar 18, 2025 | 71.49 | 72.28 | 70.97 | 71.59 | 71.59 | -0.76% | 1,097,107 |
| Mar 17, 2025 | 70.57 | 72.78 | 70.57 | 72.14 | 72.14 | 1.55% | 1,234,326 |
| Mar 14, 2025 | 70.15 | 71.25 | 69.57 | 71.04 | 71.04 | 1.95% | 1,056,097 |
| Mar 13, 2025 | 71.37 | 72.15 | 68.88 | 69.68 | 69.68 | -2.27% | 1,886,552 |
| Mar 12, 2025 | 74.72 | 74.73 | 70.59 | 71.30 | 71.30 | -2.98% | 2,469,317 |
| Mar 11, 2025 | 75.35 | 75.35 | 73.23 | 73.49 | 73.49 | -2.61% | 2,067,785 |
| Mar 10, 2025 | 75.93 | 76.79 | 75.04 | 75.46 | 75.46 | -2.52% | 1,897,681 |
| Mar 7, 2025 | 76.00 | 78.09 | 75.07 | 77.41 | 77.41 | 1.44% | 1,230,429 |
| Mar 6, 2025 | 77.83 | 78.34 | 76.26 | 76.31 | 76.31 | -3.18% | 1,405,908 |
| Mar 5, 2025 | 78.00 | 79.19 | 77.71 | 78.82 | 78.82 | 0.96% | 844,753 |
| Mar 4, 2025 | 78.77 | 79.28 | 77.36 | 78.07 | 78.07 | -1.49% | 805,824 |
| Mar 3, 2025 | 80.38 | 81.23 | 78.86 | 79.25 | 79.25 | -1.33% | 742,629 |
| Feb 28, 2025 | 78.68 | 80.46 | 78.27 | 80.32 | 80.32 | 2.10% | 984,676 |
| Feb 27, 2025 | 79.90 | 80.46 | 78.32 | 78.67 | 78.67 | -1.67% | 960,841 |
| Feb 26, 2025 | 79.75 | 80.99 | 79.19 | 80.01 | 80.01 | 0.54% | 894,534 |
| Feb 25, 2025 | 79.69 | 80.54 | 78.19 | 79.58 | 79.58 | -0.55% | 1,693,996 |
| Feb 24, 2025 | 79.90 | 81.07 | 78.69 | 80.02 | 80.02 | -0.32% | 2,083,836 |
| Feb 21, 2025 | 82.82 | 82.82 | 79.50 | 80.28 | 80.28 | -4.56% | 3,351,068 |
| Feb 20, 2025 | 83.61 | 84.59 | 83.19 | 84.12 | 84.12 | 0.04% | 1,142,264 |
| Feb 19, 2025 | 84.51 | 85.50 | 84.06 | 84.09 | 84.09 | -0.87% | 895,167 |
| Feb 18, 2025 | 83.89 | 84.99 | 83.33 | 84.83 | 84.83 | 1.07% | 858,942 |
| Feb 14, 2025 | 84.42 | 84.84 | 83.87 | 83.93 | 83.93 | -0.24% | 671,715 |
| Feb 13, 2025 | 84.19 | 84.38 | 83.07 | 84.13 | 84.13 | 0.14% | 1,269,890 |
| Feb 12, 2025 | 83.64 | 84.34 | 83.21 | 84.01 | 84.01 | -0.32% | 913,641 |
| Feb 11, 2025 | 86.75 | 87.04 | 84.23 | 84.28 | 84.28 | -3.55% | 1,105,538 |
| Feb 10, 2025 | 87.96 | 88.23 | 87.00 | 87.38 | 87.38 | -0.27% | 804,185 |
| Feb 7, 2025 | 88.30 | 89.39 | 87.09 | 87.62 | 87.62 | -0.38% | 1,212,000 |
| Feb 6, 2025 | 92.41 | 92.41 | 84.00 | 87.95 | 87.95 | -4.82% | 4,419,810 |
| Feb 5, 2025 | 92.77 | 93.13 | 91.61 | 92.40 | 92.40 | 0.24% | 1,190,215 |
| Feb 4, 2025 | 92.58 | 93.35 | 91.54 | 92.18 | 92.18 | -0.44% | 920,157 |
| Feb 3, 2025 | 91.41 | 93.92 | 91.21 | 92.59 | 92.59 | -0.14% | 1,007,987 |
| Jan 31, 2025 | 93.57 | 94.56 | 92.68 | 92.72 | 92.72 | -0.43% | 1,120,816 |
| Jan 30, 2025 | 93.42 | 94.93 | 92.54 | 93.12 | 93.12 | 0.36% | 873,011 |
| Jan 29, 2025 | 93.41 | 93.87 | 92.37 | 92.79 | 92.79 | -0.16% | 804,883 |
| Jan 28, 2025 | 91.98 | 92.99 | 90.96 | 92.94 | 92.94 | 1.04% | 960,590 |
| Jan 27, 2025 | 92.15 | 92.66 | 91.12 | 91.98 | 91.98 | -0.93% | 780,463 |
| Jan 24, 2025 | 91.87 | 93.09 | 91.47 | 92.84 | 92.84 | 0.45% | 890,488 |
| Jan 23, 2025 | 93.24 | 93.32 | 91.56 | 92.42 | 92.42 | -0.96% | 950,932 |
| Jan 22, 2025 | 92.04 | 93.67 | 91.57 | 93.32 | 93.32 | 0.98% | 1,039,060 |
| Jan 21, 2025 | 91.75 | 92.42 | 91.46 | 92.41 | 92.41 | 1.77% | 1,546,560 |
| Jan 17, 2025 | 90.62 | 91.04 | 89.34 | 90.80 | 90.80 | 0.36% | 1,863,940 |
| Jan 16, 2025 | 90.65 | 91.44 | 90.11 | 90.47 | 90.47 | -0.20% | 1,705,115 |