Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	86.19	86.50	84.66	86.26	86.26	-0.05%	1,482,082
Mar 19, 2026	85.86	87.03	85.11	86.30	86.30	-0.32%	816,618
Mar 18, 2026	87.54	87.89	86.53	86.58	86.58	-1.79%	971,428
Mar 17, 2026	87.09	88.38	86.53	88.16	88.16	2.80%	1,017,328
Mar 16, 2026	85.80	86.38	85.21	85.76	85.76	1.17%	794,022
Mar 13, 2026	85.14	86.75	84.64	84.77	84.77	0.31%	1,216,873
Mar 12, 2026	86.04	87.72	84.48	84.51	84.51	-3.05%	1,067,852
Mar 11, 2026	86.25	87.40	85.01	87.17	87.17	0.60%	1,089,646
Mar 10, 2026	88.51	88.51	86.13	86.65	86.65	-1.32%	971,224
Mar 9, 2026	86.05	88.04	84.34	87.81	87.81	0.82%	847,975
Mar 6, 2026	87.67	87.79	85.55	87.10	87.10	-2.45%	705,254
Mar 5, 2026	89.16	90.88	87.84	89.29	89.29	-1.29%	1,046,183
Mar 4, 2026	92.41	92.41	90.15	90.46	90.46	-1.35%	792,136
Mar 3, 2026	91.62	92.19	89.65	91.70	91.70	-2.24%	820,826
Mar 2, 2026	94.85	94.85	92.09	93.80	93.80	-1.74%	1,189,627
Feb 27, 2026	95.22	96.00	92.79	95.46	95.46	-1.29%	1,176,148
Feb 26, 2026	96.64	97.87	94.84	96.71	96.71	0.51%	1,236,602
Feb 25, 2026	92.33	96.33	90.87	96.22	96.22	4.72%	1,924,213
Feb 24, 2026	94.18	94.46	91.63	91.88	91.88	-1.63%	2,018,292
Feb 23, 2026	90.44	93.53	90.44	93.40	93.40	3.10%	1,702,666
Feb 20, 2026	90.69	91.40	89.22	90.59	90.59	-0.36%	943,180
Feb 19, 2026	89.87	91.05	88.72	90.92	90.92	0.85%	1,354,200
Feb 18, 2026	89.01	91.00	89.01	90.15	90.15	1.29%	1,402,574
Feb 17, 2026	88.37	90.57	88.01	89.00	89.00	1.03%	725,943
Feb 13, 2026	87.27	89.84	87.27	88.09	88.09	1.00%	836,773
Feb 12, 2026	87.67	88.92	86.07	87.22	87.22	-1.18%	762,476
Feb 11, 2026	88.59	89.54	86.53	88.26	88.26	-0.52%	719,659
Feb 10, 2026	88.21	89.64	87.61	88.72	88.72	1.29%	1,217,505
Feb 9, 2026	87.16	88.50	86.18	87.59	87.59	-0.25%	1,494,994
Feb 6, 2026	87.68	88.72	87.50	87.81	87.81	0.35%	1,310,327
Feb 5, 2026	86.83	88.42	86.01	87.50	87.50	0.51%	1,616,471
Feb 4, 2026	87.45	89.29	86.04	87.06	87.06	-0.45%	1,719,679
Feb 3, 2026	89.93	90.72	86.58	87.45	87.45	-2.51%	1,174,615
Feb 2, 2026	90.13	90.73	89.60	89.70	89.70	-1.08%	858,128
Jan 30, 2026	91.75	93.63	89.66	90.68	90.68	0.51%	1,047,044
Jan 29, 2026	92.13	92.13	89.33	90.22	90.22	-1.75%	1,081,157
Jan 28, 2026	92.19	92.87	90.85	91.83	91.83	-0.14%	958,837
Jan 27, 2026	93.50	93.84	91.83	91.96	91.96	-1.10%	1,180,624
Jan 26, 2026	92.80	93.55	92.19	92.98	92.98	0.50%	791,381
Jan 23, 2026	94.51	95.00	91.31	92.52	92.52	-2.24%	1,323,380
Jan 22, 2026	94.48	95.22	93.71	94.64	94.64	0.52%	1,221,818
Jan 21, 2026	93.77	94.64	92.58	94.15	94.15	1.29%	951,579
Jan 20, 2026	92.06	93.68	91.10	92.95	92.95	-0.56%	749,638
Jan 16, 2026	94.05	94.69	93.25	93.47	93.47	-0.45%	1,384,820
Jan 15, 2026	92.57	94.03	92.49	93.89	93.89	1.55%	1,419,626
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