Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	83.00	83.00	76.83	78.17	-	-6.87%	368,210
Jun 29, 2026	85.99	85.99	82.87	83.94	83.94	-2.68%	1,581,923
Jun 26, 2026	84.62	86.34	83.79	86.25	86.25	1.89%	2,462,998
Jun 25, 2026	82.67	85.15	82.58	84.65	84.65	3.08%	2,060,457
Jun 24, 2026	80.91	83.57	80.91	82.12	82.12	2.60%	2,049,318
Jun 23, 2026	80.31	80.63	78.92	80.04	80.04	1.07%	1,673,418
Jun 22, 2026	78.78	80.24	77.75	79.19	79.19	-0.05%	2,007,315
Jun 18, 2026	76.24	79.34	75.64	79.23	79.23	5.05%	3,589,218
Jun 17, 2026	76.83	77.10	74.67	75.42	75.42	-2.71%	1,441,180
Jun 16, 2026	77.70	78.05	76.47	77.52	77.52	0.26%	1,338,350
Jun 15, 2026	80.37	80.80	76.61	77.32	77.32	-3.82%	1,651,626
Jun 12, 2026	80.65	80.87	79.81	80.39	80.39	-0.16%	1,459,319
Jun 11, 2026	80.85	81.60	79.63	80.52	80.52	-0.42%	1,039,098
Jun 10, 2026	82.50	83.17	80.46	80.86	80.86	-2.01%	2,067,020
Jun 9, 2026	79.12	82.97	78.73	82.52	82.52	5.39%	1,482,689
Jun 8, 2026	79.69	79.95	78.28	78.30	78.30	-2.13%	1,613,462
Jun 5, 2026	80.06	81.63	79.86	80.00	80.00	-	1,595,511
Jun 4, 2026	79.33	80.74	79.08	80.00	80.00	2.63%	1,328,186
Jun 3, 2026	78.36	79.00	77.41	77.95	77.95	-0.38%	1,621,934
Jun 2, 2026	78.99	79.95	77.90	78.25	78.25	-1.92%	1,766,191
Jun 1, 2026	81.19	81.68	79.33	79.78	79.78	-2.56%	1,921,560
May 29, 2026	82.61	83.00	81.57	81.88	81.88	-0.69%	1,965,535
May 28, 2026	81.86	83.59	81.30	82.45	82.45	-0.11%	1,422,862
May 27, 2026	85.16	85.81	81.45	82.54	82.54	-3.01%	2,408,738
May 26, 2026	85.26	85.73	84.03	85.10	85.10	0.34%	1,877,090
May 22, 2026	84.72	86.02	84.16	84.81	84.81	0.24%	1,808,898
May 21, 2026	83.30	84.73	82.06	84.61	84.61	0.69%	2,516,022
May 20, 2026	80.64	84.08	80.30	84.03	84.03	5.13%	2,403,403
May 19, 2026	79.00	80.31	77.72	79.93	79.93	1.27%	2,082,597
May 18, 2026	76.52	79.69	76.52	78.93	78.93	2.99%	1,760,734
May 15, 2026	76.93	77.38	75.89	76.64	76.64	-0.74%	1,367,561
May 14, 2026	76.08	78.11	75.45	77.21	77.21	2.17%	1,705,899
May 13, 2026	75.45	77.14	74.50	75.57	75.57	-0.74%	1,680,892
May 12, 2026	76.70	77.54	75.56	76.13	76.13	-0.72%	2,415,059
May 11, 2026	78.98	80.23	76.64	76.68	76.68	-1.63%	2,697,029
May 8, 2026	85.55	85.55	76.52	77.95	77.95	-8.37%	6,038,701
May 7, 2026	90.29	91.44	84.88	85.07	85.07	-4.65%	2,931,862
May 6, 2026	90.51	91.25	88.28	89.22	89.22	-0.90%	1,368,941
May 5, 2026	90.57	91.60	89.50	90.03	90.03	-0.63%	1,011,925
May 4, 2026	91.00	92.02	90.05	90.60	90.60	-0.81%	1,103,287
May 1, 2026	90.00	92.41	89.16	91.34	91.34	1.29%	907,360
Apr 30, 2026	88.57	90.36	87.50	90.18	90.18	2.72%	1,012,811
Apr 29, 2026	90.22	90.70	87.51	87.79	87.79	-3.25%	997,664
Apr 28, 2026	93.94	94.20	90.64	90.74	90.74	-3.16%	706,256
Apr 27, 2026	94.68	95.68	93.39	93.70	93.70	-1.23%	796,160
Apr 24, 2026	94.34	95.18	93.03	94.87	94.87	0.52%	678,572
Apr 23, 2026	94.50	95.51	93.39	94.38	94.38	-0.65%	562,079
Apr 22, 2026	94.46	96.70	94.01	95.00	95.00	1.25%	754,377
Apr 21, 2026	96.99	97.39	93.60	93.83	93.83	-3.09%	1,327,320
Apr 20, 2026	95.43	96.83	94.06	96.82	96.82	1.65%	855,604