Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	80.64	84.08	80.30	84.03	84.03	5.13%	2,402,247
May 19, 2026	79.00	80.31	77.72	79.93	79.93	1.27%	2,082,475
May 18, 2026	76.52	79.69	76.52	78.93	78.93	2.99%	1,760,431
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
Apr 17, 2026	94.07	96.54	93.60	95.25	95.25	2.68%	1,147,658
Apr 16, 2026	94.50	94.92	92.61	92.76	92.76	-1.89%	902,583
Apr 15, 2026	95.02	95.98	93.69	94.55	94.55	-0.41%	1,038,364
Apr 14, 2026	92.70	96.04	92.13	94.94	94.94	2.11%	1,184,313
Apr 13, 2026	90.00	93.23	89.47	92.98	92.98	2.83%	1,218,195
Apr 10, 2026	92.45	92.45	90.35	90.42	90.42	-1.07%	1,028,074
Apr 9, 2026	91.31	92.43	90.12	91.40	91.40	-0.61%	809,740
Apr 8, 2026	92.65	93.99	91.27	91.96	91.96	2.18%	1,487,565
Apr 7, 2026	88.10	91.47	88.10	90.00	90.00	1.58%	1,336,780
Apr 6, 2026	87.42	88.69	86.93	88.60	88.60	0.77%	913,338
Apr 2, 2026	86.17	90.43	84.98	87.92	87.92	0.21%	1,056,015
Apr 1, 2026	86.27	88.62	85.52	87.74	87.74	1.83%	1,348,673
Mar 31, 2026	84.53	87.39	83.57	86.16	86.16	3.17%	1,504,617
Mar 30, 2026	84.51	84.51	82.29	83.51	83.51	-0.32%	915,002
Mar 27, 2026	85.72	85.72	82.01	83.78	83.78	-3.14%	986,596
Mar 26, 2026	86.64	87.92	86.41	86.50	86.50	-0.97%	806,966
Mar 25, 2026	86.63	87.71	85.42	87.35	87.35	1.28%	717,522
Mar 24, 2026	85.91	87.18	85.62	86.25	86.25	-1.10%	1,005,473
Mar 23, 2026	87.63	88.36	86.84	87.21	87.21	1.10%	776,048
Mar 20, 2026	86.19	86.50	84.66	86.26	86.26	-0.05%	1,538,158
Mar 19, 2026	85.86	87.03	85.11	86.30	86.30	-0.32%	822,665
Mar 18, 2026	87.54	87.89	86.53	86.58	86.58	-1.79%	997,974
Mar 17, 2026	87.09	88.38	86.53	88.16	88.16	2.80%	1,022,599
Mar 16, 2026	85.80	86.38	85.21	85.76	85.76	1.17%	804,326
Mar 13, 2026	85.14	86.75	84.64	84.77	84.77	0.31%	1,252,174
Mar 12, 2026	86.04	87.72	84.48	84.51	84.51	-3.05%	1,070,294
Mar 11, 2026	86.25	87.40	85.01	87.17	87.17	0.60%	1,106,953