Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	88.69	90.95	88.51	90.65	90.65	2.80%	1,676,703
Jan 14, 2025	87.55	88.55	86.45	88.18	88.18	1.15%	1,022,957
Jan 13, 2025	87.07	87.62	86.28	87.18	87.18	0.13%	1,510,108
Jan 10, 2025	88.67	90.48	86.41	87.07	87.07	0.60%	2,977,280
Jan 8, 2025	83.45	86.86	83.12	86.55	86.55	3.71%	1,474,726
Jan 7, 2025	84.10	84.55	83.20	83.45	83.45	-0.57%	1,066,508
Jan 6, 2025	83.00	84.25	82.29	83.93	83.93	1.38%	794,594
Jan 3, 2025	81.99	82.90	81.49	82.79	82.79	1.17%	646,568
Jan 2, 2025	82.65	83.75	81.37	81.83	81.83	-1.06%	987,474
Dec 31, 2024	82.89	83.17	82.49	82.71	82.71	0.05%	425,526
Dec 30, 2024	82.89	83.44	82.29	82.67	82.67	-1.07%	490,328
Dec 27, 2024	84.08	84.84	82.68	83.56	83.56	-1.02%	611,314
Dec 26, 2024	83.07	84.44	83.07	84.42	84.42	1.14%	349,037
Dec 24, 2024	83.36	83.68	82.76	83.47	83.47	0.45%	287,270
Dec 23, 2024	82.57	83.39	82.01	83.10	83.10	0.57%	793,810
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