Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	60.49	61.20	60.13	60.60	60.60	0.51%	1,028,767
Sep 4, 2025	58.85	60.67	58.25	60.29	60.29	2.53%	1,294,832
Sep 3, 2025	59.81	60.10	58.52	58.80	58.80	-1.84%	1,393,313
Sep 2, 2025	60.71	61.22	59.70	59.90	59.90	-2.24%	880,210
Aug 29, 2025	61.34	61.61	61.05	61.27	61.27	0.23%	864,353
Aug 28, 2025	61.49	61.50	60.34	61.13	61.13	-0.62%	761,858
Aug 27, 2025	61.58	61.92	61.15	61.51	61.51	-0.60%	1,059,279
Aug 26, 2025	61.40	62.00	61.29	61.88	61.88	0.81%	888,391
Aug 25, 2025	62.39	62.50	61.37	61.38	61.38	-1.82%	998,636
Aug 22, 2025	61.00	62.70	60.65	62.52	62.52	3.34%	719,357
Aug 21, 2025	60.52	61.05	59.86	60.50	60.50	-0.38%	606,546
Aug 20, 2025	60.74	61.23	60.15	60.73	60.73	-0.72%	945,361
Aug 19, 2025	60.13	61.71	60.13	61.17	61.17	1.53%	1,289,136
Aug 18, 2025	60.57	60.94	60.07	60.25	60.25	-0.53%	1,412,469
Aug 15, 2025	60.39	60.89	59.74	60.57	60.57	0.92%	1,327,705
Aug 14, 2025	62.31	62.43	59.86	60.02	60.02	-4.41%	1,562,467
Aug 13, 2025	61.90	63.11	61.67	62.79	62.79	1.49%	1,574,080
Aug 12, 2025	59.76	61.94	59.43	61.87	61.87	4.11%	2,455,978
Aug 11, 2025	58.38	59.74	57.86	59.43	59.43	1.33%	1,908,851
Aug 8, 2025	56.00	58.90	55.25	58.65	58.65	8.47%	3,664,931
Aug 7, 2025	53.68	54.28	52.69	54.07	54.07	2.35%	2,325,776
Aug 6, 2025	53.46	53.65	52.68	52.83	52.83	-1.51%	949,666
Aug 5, 2025	53.72	53.73	53.23	53.64	53.64	0.02%	1,117,147
Aug 4, 2025	52.56	53.92	52.56	53.63	53.63	1.88%	999,401
Aug 1, 2025	52.24	52.97	51.79	52.64	52.64	0.02%	1,651,266
Jul 31, 2025	53.09	53.31	52.55	52.63	52.63	-1.53%	1,178,885
Jul 30, 2025	54.31	54.65	53.35	53.45	53.45	-1.09%	1,248,743
Jul 29, 2025	54.52	54.62	53.99	54.04	54.04	-0.48%	1,042,785
Jul 28, 2025	54.49	54.79	53.78	54.30	54.30	-0.33%	1,183,894
Jul 25, 2025	53.64	54.61	53.30	54.48	54.48	2.23%	1,399,366
Jul 24, 2025	53.99	54.50	53.23	53.29	53.29	-1.39%	1,087,893
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