Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	81.46	82.89	79.83	80.37	-	-1.23%	245,550
Aug 31, 2026	82.07	82.15	81.00	81.37	81.37	-1.93%	1,023,433
Aug 28, 2026	82.61	83.53	81.80	82.97	82.97	0.52%	1,055,263
Aug 27, 2026	82.02	84.01	81.67	82.54	82.54	-0.67%	845,976
Aug 26, 2026	82.50	83.86	81.81	83.10	83.10	0.17%	970,554
Aug 25, 2026	83.99	84.50	82.96	82.96	82.96	-1.33%	1,024,255
Aug 24, 2026	86.92	87.27	83.62	84.08	84.08	-3.26%	1,131,316
Aug 21, 2026	85.57	87.16	85.26	86.91	86.91	1.45%	928,278
Aug 20, 2026	87.83	88.40	85.62	85.67	85.67	-3.02%	842,984
Aug 19, 2026	87.33	88.89	86.98	88.34	88.34	2.20%	1,051,670
Aug 18, 2026	85.01	87.46	85.01	86.44	86.44	1.55%	1,170,741
Aug 17, 2026	85.05	85.57	84.46	85.12	85.12	-0.91%	1,083,061
Aug 14, 2026	84.74	86.42	84.74	85.90	85.90	-0.05%	864,747
Aug 13, 2026	85.84	86.37	84.62	85.94	85.94	0.32%	1,385,737
Aug 12, 2026	84.28	85.73	83.16	85.67	85.67	0.61%	1,085,656
Aug 11, 2026	85.85	86.86	84.70	85.15	85.15	-1.16%	1,837,534
Aug 10, 2026	81.62	86.30	81.40	86.15	86.15	4.61%	3,024,563
Aug 7, 2026	88.12	88.12	80.71	82.35	82.35	1.57%	3,297,816
Aug 6, 2026	81.00	81.41	78.79	81.08	81.08	0.67%	2,182,931
Aug 5, 2026	80.71	81.16	79.87	80.54	80.54	-1.19%	1,394,350
Aug 4, 2026	80.64	81.60	80.00	81.51	81.51	0.06%	1,206,751
Aug 3, 2026	80.36	81.72	79.54	81.46	81.46	3.39%	914,118
Jul 31, 2026	79.41	79.58	77.14	78.79	78.79	-1.83%	1,054,031
Jul 30, 2026	81.31	81.79	79.43	80.26	80.26	-1.42%	992,063
Jul 29, 2026	79.96	81.62	79.58	81.42	81.42	1.04%	1,335,401
Jul 28, 2026	79.10	81.13	78.25	80.58	80.58	2.98%	966,002
Jul 27, 2026	75.72	78.95	75.72	78.25	78.25	2.30%	1,400,935
Jul 24, 2026	76.54	77.41	75.17	76.49	76.49	1.42%	1,706,684
Jul 23, 2026	75.24	75.83	74.75	75.42	75.42	-0.11%	1,146,999
Jul 22, 2026	75.57	76.45	75.18	75.50	75.50	-0.78%	982,774
Jul 21, 2026	74.83	76.12	74.51	76.09	76.09	0.11%	1,146,416
Jul 20, 2026	76.87	77.46	75.68	76.01	76.01	-1.29%	1,622,617
Jul 17, 2026	80.74	80.74	76.26	77.00	77.00	-4.83%	2,270,233
Jul 16, 2026	78.50	81.74	78.06	80.91	80.91	2.99%	2,223,458
Jul 15, 2026	75.56	78.67	75.56	78.56	78.56	3.61%	1,479,915
Jul 14, 2026	78.44	78.66	74.39	75.82	75.82	-4.93%	2,862,084
Jul 13, 2026	78.42	80.58	77.44	79.75	79.75	2.10%	2,350,975
Jul 10, 2026	76.70	78.79	76.07	78.11	78.11	1.92%	1,402,554
Jul 9, 2026	77.08	78.01	76.00	76.64	76.64	0.58%	2,135,974
Jul 8, 2026	77.17	77.67	74.95	76.20	76.20	-3.34%	2,226,697
Jul 7, 2026	81.30	82.04	76.91	78.83	78.83	-2.07%	1,514,849
Jul 6, 2026	79.99	81.16	78.25	80.50	80.50	0.47%	1,141,121
Jul 2, 2026	77.07	80.18	76.54	80.12	80.12	5.48%	1,752,490
Jul 1, 2026	79.47	80.21	75.14	75.96	75.96	-3.86%	2,950,287
Jun 30, 2026	83.00	83.00	76.83	79.01	79.01	-5.87%	2,418,364
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