Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	74.00	74.41	73.17	74.22	-	0.19%	883,786
Sep 18, 2026	73.94	75.03	73.54	74.08	74.08	-0.11%	2,854,648
Sep 17, 2026	75.76	76.19	74.15	74.16	74.16	-1.46%	1,390,747
Sep 16, 2026	74.64	76.10	74.58	75.26	75.26	0.76%	1,332,673
Sep 15, 2026	75.48	75.71	74.17	74.69	74.69	-1.43%	1,940,979
Sep 14, 2026	74.95	76.89	74.73	75.77	75.77	2.13%	1,964,489
Sep 11, 2026	74.42	74.54	73.12	74.19	74.19	0.86%	1,486,337
Sep 10, 2026	74.01	74.49	72.84	73.56	73.56	-1.29%	1,492,094
Sep 9, 2026	74.51	75.51	74.01	74.52	74.52	-0.69%	1,518,500
Sep 8, 2026	77.79	78.29	74.95	75.04	75.04	-4.15%	1,889,856
Sep 4, 2026	77.23	78.69	77.07	78.29	78.29	0.22%	1,123,623
Sep 3, 2026	81.11	81.54	78.04	78.12	78.12	-3.15%	1,400,710
Sep 2, 2026	80.23	82.45	80.03	80.66	80.66	0.22%	826,120
Sep 1, 2026	81.46	82.89	79.69	80.48	80.48	-1.09%	1,054,386
Aug 31, 2026	82.07	82.15	81.00	81.37	81.37	-1.93%	1,025,346
Aug 28, 2026	82.61	83.53	81.80	82.97	82.97	0.52%	1,055,444
Aug 27, 2026	82.02	84.01	81.67	82.54	82.54	-0.67%	846,238
Aug 26, 2026	82.50	83.86	81.81	83.10	83.10	0.17%	970,834
Aug 25, 2026	83.99	84.50	82.96	82.96	82.96	-1.33%	1,024,294
Aug 24, 2026	86.92	87.27	83.62	84.08	84.08	-3.26%	1,132,312
Aug 21, 2026	85.57	87.16	85.26	86.91	86.91	1.45%	930,801
Aug 20, 2026	87.83	88.40	85.62	85.67	85.67	-3.02%	848,040
Aug 19, 2026	87.33	88.89	86.98	88.34	88.34	2.20%	1,063,953
Aug 18, 2026	85.01	87.46	85.01	86.44	86.44	1.55%	1,170,974
Aug 17, 2026	85.05	85.57	84.46	85.12	85.12	-0.91%	1,083,063
Aug 14, 2026	84.74	86.42	84.74	85.90	85.90	-0.05%	864,750
Aug 13, 2026	85.84	86.37	84.62	85.94	85.94	0.32%	1,385,749
Aug 12, 2026	84.28	85.73	83.16	85.67	85.67	0.61%	1,086,189
Aug 11, 2026	85.85	86.86	84.70	85.15	85.15	-1.16%	1,837,628
Aug 10, 2026	81.62	86.30	81.40	86.15	86.15	4.61%	3,024,974
Aug 7, 2026	88.12	88.12	80.71	82.35	82.35	1.57%	3,299,673
Aug 6, 2026	81.00	81.41	78.79	81.08	81.08	0.67%	2,197,428
Aug 5, 2026	80.71	81.16	79.87	80.54	80.54	-1.19%	1,394,473
Aug 4, 2026	80.64	81.60	80.00	81.51	81.51	0.06%	1,206,937
Aug 3, 2026	80.36	81.72	79.54	81.46	81.46	3.39%	914,157
Jul 31, 2026	79.41	79.58	77.14	78.79	78.79	-1.83%	1,054,232
Jul 30, 2026	81.31	81.79	79.43	80.26	80.26	-1.42%	992,510
Jul 29, 2026	79.96	81.62	79.58	81.42	81.42	1.04%	1,336,502
Jul 28, 2026	79.10	81.13	78.25	80.58	80.58	2.98%	989,346
Jul 27, 2026	75.72	78.95	75.72	78.25	78.25	2.30%	1,401,010
Jul 24, 2026	76.54	77.41	75.17	76.49	76.49	1.42%	1,707,109
Jul 23, 2026	75.24	75.83	74.75	75.42	75.42	-0.11%	1,162,578
Jul 22, 2026	75.57	76.45	75.18	75.50	75.50	-0.78%	982,779
Jul 21, 2026	74.83	76.12	74.51	76.09	76.09	0.11%	1,155,878
Jul 20, 2026	76.87	77.46	75.68	76.01	76.01	-1.29%	1,622,623
Jul 17, 2026	80.74	80.74	76.26	77.00	77.00	-4.83%	2,270,414
Jul 16, 2026	78.50	81.74	78.06	80.91	80.91	2.99%	2,237,571
Jul 15, 2026	75.56	78.67	75.56	78.56	78.56	3.61%	1,481,158
Jul 14, 2026	78.44	78.66	74.39	75.82	75.82	-4.93%	3,021,238
Jul 13, 2026	78.42	80.58	77.44	79.75	79.75	2.10%	2,351,010