Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	53.99	54.50	53.23	53.29	53.29	-1.39%	1,087,847
Jul 23, 2025	54.05	54.50	52.89	54.04	54.04	1.94%	1,616,061
Jul 22, 2025	52.22	53.60	52.01	53.01	53.01	2.16%	2,287,621
Jul 21, 2025	53.36	53.75	51.87	51.89	51.89	-7.90%	4,736,534
Jul 18, 2025	57.98	57.99	56.12	56.34	56.34	-2.10%	870,561
Jul 17, 2025	56.42	57.93	56.42	57.55	57.55	1.66%	1,002,423
Jul 16, 2025	56.06	56.63	55.75	56.61	56.61	1.32%	1,176,984
Jul 15, 2025	57.59	57.92	55.69	55.87	55.87	-2.61%	1,743,883
Jul 14, 2025	57.08	58.14	57.05	57.37	57.37	0.44%	1,338,960
Jul 11, 2025	57.09	57.79	56.64	57.12	57.12	-1.18%	1,407,031
Jul 10, 2025	57.38	58.44	56.98	57.80	57.80	0.85%	972,649
Jul 9, 2025	56.77	57.35	55.51	57.31	57.31	1.25%	2,157,703
Jul 8, 2025	56.14	57.04	56.11	56.60	56.60	1.13%	2,416,765
Jul 7, 2025	58.75	58.88	55.84	55.97	55.97	-5.41%	2,212,513
Jul 3, 2025	60.30	60.82	58.81	59.17	59.17	-2.31%	1,813,263
Jul 2, 2025	60.14	60.97	59.91	60.57	60.57	0.61%	1,746,125
Jul 1, 2025	58.63	61.29	58.58	60.20	60.20	2.00%	1,715,557
Jun 30, 2025	59.03	59.39	58.16	59.02	59.02	0.72%	1,042,592
Jun 27, 2025	58.85	59.11	58.16	58.60	58.60	-0.37%	1,461,812
Jun 26, 2025	58.25	58.85	57.79	58.82	58.82	1.08%	1,304,268
Jun 25, 2025	58.97	59.04	58.18	58.19	58.19	-0.80%	996,193
Jun 24, 2025	58.31	58.88	57.60	58.66	58.66	1.47%	902,599
Jun 23, 2025	57.16	57.87	56.77	57.81	57.81	-0.10%	1,266,381
Jun 20, 2025	57.80	58.61	57.41	57.87	57.87	0.87%	1,808,548
Jun 18, 2025	58.14	58.30	57.18	57.37	57.37	-1.32%	1,270,701
Jun 17, 2025	58.48	58.85	57.69	58.14	58.14	-1.22%	1,231,271
Jun 16, 2025	59.00	59.40	58.33	58.86	58.86	-0.07%	1,185,488
Jun 13, 2025	59.64	59.99	58.70	58.90	58.90	-2.16%	1,152,799
Jun 12, 2025	60.46	60.68	59.90	60.20	60.20	-0.99%	696,392
Jun 11, 2025	61.57	61.75	60.12	60.80	60.80	-1.09%	1,413,614
Jun 10, 2025	60.53	61.57	60.35	61.47	61.47	1.87%	1,099,946
Jun 9, 2025	60.28	60.69	59.46	60.34	60.34	0.70%	916,160
Jun 6, 2025	60.09	60.35	59.56	59.92	59.92	0.62%	860,132
Jun 5, 2025	59.85	59.89	59.23	59.55	59.55	-0.18%	670,640
Jun 4, 2025	59.84	60.35	59.61	59.66	59.66	-0.07%	816,177
Jun 3, 2025	58.63	60.02	58.30	59.70	59.70	1.26%	869,946
Jun 2, 2025	59.01	59.07	57.88	58.96	58.96	-0.37%	1,126,510
May 30, 2025	58.75	59.41	57.73	59.18	59.18	0.49%	1,177,544
May 29, 2025	59.73	59.73	58.52	58.89	58.89	-0.54%	1,105,258
May 28, 2025	59.72	60.10	59.12	59.21	59.21	-0.64%	933,531
May 27, 2025	59.71	59.97	58.62	59.59	59.59	1.07%	1,358,995
May 23, 2025	57.63	59.18	57.14	58.96	58.96	0.61%	1,395,187
May 22, 2025	59.00	59.34	58.19	58.60	58.60	-1.15%	1,660,704
May 21, 2025	60.86	61.47	59.25	59.28	59.28	-3.77%	2,261,951
May 20, 2025	61.10	61.82	60.81	61.60	61.60	0.90%	1,998,927
May 19, 2025	60.44	61.12	60.23	61.05	61.05	-0.33%	1,193,032
May 16, 2025	59.11	61.33	58.27	61.25	61.25	5.93%	4,007,049
May 15, 2025	58.12	58.46	56.63	57.82	57.82	-0.60%	2,229,867
May 14, 2025	58.10	58.76	57.75	58.17	58.17	-0.14%	1,846,419
May 13, 2025	59.16	59.48	57.82	58.25	58.25	-1.29%	2,097,168