Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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