Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	80.80	80.84	77.77	78.05	78.05	-5.86%	1,676,975
Oct 29, 2026	82.37	83.43	81.79	82.91	82.91	2.03%	861,913
Oct 28, 2026	80.47	81.75	80.23	81.26	81.26	0.44%	772,415
Oct 27, 2026	81.53	82.02	80.06	80.90	80.90	-1.14%	634,839
Oct 26, 2026	81.50	81.91	80.63	81.83	81.83	0.52%	1,031,159
Oct 23, 2026	81.06	82.01	80.40	81.41	81.41	-0.31%	768,462
Oct 22, 2026	79.54	81.83	78.46	81.66	81.66	3.79%	1,293,941
Oct 21, 2026	78.02	79.95	77.96	78.68	78.68	-0.35%	1,029,295
Oct 20, 2026	76.57	79.20	76.17	78.96	78.96	4.38%	1,545,413
Oct 19, 2026	76.12	76.70	75.43	75.65	75.65	-1.38%	1,260,516
Oct 16, 2026	79.35	79.95	76.49	76.71	76.71	-2.70%	1,940,426
Oct 15, 2026	77.66	79.28	77.05	78.84	78.84	3.32%	1,835,450
Oct 14, 2026	76.57	76.73	75.13	76.31	76.31	-0.01%	1,059,413
Oct 13, 2026	76.70	76.71	74.99	76.32	76.32	0.10%	1,108,122
Oct 12, 2026	74.89	76.39	74.61	76.24	76.24	2.13%	1,095,826
Oct 9, 2026	73.90	75.32	73.69	74.65	74.65	1.80%	1,078,342
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