Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
74.65
+1.32 (1.80%)
At close: Oct 9, 2026, 4:00 PM EDT
74.10
-0.55 (-0.73%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Globus Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 73.90 | 75.32 | 73.68 | 74.65 | 74.65 | 1.80% | 1,078,651 |
| Oct 8, 2026 | 73.48 | 74.27 | 72.54 | 73.33 | 73.33 | -0.57% | 1,888,328 |
| Oct 7, 2026 | 75.56 | 76.66 | 73.26 | 73.75 | 73.75 | -3.51% | 2,473,708 |
| Oct 6, 2026 | 77.01 | 77.66 | 75.84 | 76.43 | 76.43 | -0.18% | 1,521,044 |
| Oct 5, 2026 | 75.60 | 77.17 | 75.03 | 76.57 | 76.57 | 1.28% | 1,606,770 |
| Oct 2, 2026 | 75.00 | 76.16 | 74.22 | 75.60 | 75.60 | 1.60% | 1,307,766 |
| Oct 1, 2026 | 74.61 | 75.26 | 74.18 | 74.41 | 74.41 | -0.65% | 1,440,801 |
| Sep 30, 2026 | 75.42 | 75.50 | 74.57 | 74.90 | 74.90 | -1.04% | 1,249,612 |
| Sep 29, 2026 | 74.62 | 75.78 | 73.80 | 75.69 | 75.69 | 1.22% | 1,573,216 |
| Sep 28, 2026 | 74.25 | 75.15 | 73.67 | 74.78 | 74.78 | 0.35% | 1,731,291 |
| Sep 25, 2026 | 74.53 | 75.10 | 73.69 | 74.52 | 74.52 | 0.34% | 1,563,055 |
| Sep 24, 2026 | 74.21 | 74.99 | 73.70 | 74.27 | 74.27 | 0.42% | 1,630,563 |
| Sep 23, 2026 | 74.95 | 75.34 | 73.75 | 73.96 | 73.96 | -1.64% | 1,436,696 |
| Sep 22, 2026 | 74.99 | 75.73 | 74.37 | 75.19 | 75.19 | 1.21% | 1,927,425 |
| Sep 21, 2026 | 74.00 | 74.41 | 73.17 | 74.29 | 74.29 | 0.28% | 1,248,082 |
| 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 |