Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	89.54	92.62	89.18	92.46	92.46	2.55%	1,186,072
Jan 13, 2026	91.69	92.40	88.59	90.16	90.16	-1.70%	1,457,401
Jan 12, 2026	93.89	93.98	90.68	91.72	91.72	-2.91%	1,875,157
Jan 9, 2026	95.77	96.06	91.52	94.47	94.47	-0.16%	2,247,602
Jan 8, 2026	100.10	101.40	94.02	94.62	94.62	4.51%	4,664,193
Jan 7, 2026	93.41	93.90	90.01	90.54	90.54	-2.95%	1,738,804
Jan 6, 2026	90.88	93.45	90.71	93.29	93.29	3.12%	1,425,731
Jan 5, 2026	87.11	90.99	87.01	90.47	90.47	3.63%	2,874,264
Jan 2, 2026	87.11	87.39	85.65	87.30	87.30	-0.01%	1,056,204
Dec 31, 2025	87.80	88.71	87.31	87.31	87.31	-0.68%	618,184
Dec 30, 2025	88.22	88.45	87.55	87.91	87.91	-0.51%	648,602
Dec 29, 2025	88.50	89.12	88.22	88.36	88.36	-0.06%	768,063
Dec 26, 2025	88.40	88.78	87.61	88.41	88.41	-0.02%	520,065
Dec 24, 2025	88.94	89.22	88.38	88.43	88.43	-0.38%	311,950
Dec 23, 2025	89.15	89.85	88.52	88.77	88.77	-0.66%	1,274,707
Dec 22, 2025	87.34	89.85	87.23	89.36	89.36	2.64%	1,308,739
Dec 19, 2025	87.20	88.01	86.65	87.06	87.06	0.21%	2,492,175
Dec 18, 2025	86.00	88.15	85.72	86.88	86.88	2.14%	1,384,404
Dec 17, 2025	85.48	87.06	84.70	85.06	85.06	-0.85%	1,695,338
Dec 16, 2025	86.89	87.34	85.26	85.79	85.79	-0.82%	1,323,750
Dec 15, 2025	86.89	87.34	85.77	86.50	86.50	-0.23%	1,780,022
Dec 12, 2025	88.85	88.87	86.09	86.70	86.70	-2.45%	1,389,502
Dec 11, 2025	88.28	89.20	87.81	88.88	88.88	1.21%	1,157,003
Dec 10, 2025	88.36	89.44	87.72	87.82	87.82	-0.68%	1,419,334
Dec 9, 2025	89.42	90.23	88.40	88.42	88.42	-0.65%	1,461,787
Dec 8, 2025	90.87	90.91	88.55	89.00	89.00	-2.31%	1,664,844
Dec 5, 2025	89.37	91.14	88.65	91.10	91.10	2.66%	1,171,776
Dec 4, 2025	88.00	89.13	87.20	88.74	88.74	1.13%	1,272,822
Dec 3, 2025	90.00	90.26	87.70	87.75	87.75	-1.44%	2,026,459
Dec 2, 2025	89.70	89.84	88.28	89.03	89.03	-0.85%	1,790,388
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