GMED - Globus Medical, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202056.6156.8356.0156.5456.54287,100
Feb 13, 202055.3756.6955.2756.5056.50690,800
Feb 12, 202055.2855.5954.6855.5955.59601,100
Feb 11, 202054.6355.4254.6155.1855.18518,800
Feb 10, 202053.3454.6453.1354.4954.49479,800
Feb 07, 202054.0054.3452.8553.3453.34212,700
Feb 06, 202053.8554.2453.5154.2054.20337,600
Feb 05, 202053.6254.0553.1453.8253.82376,100
Feb 04, 202053.2554.3553.0053.2053.20544,500
Feb 03, 202052.5353.2452.2152.5752.57423,500
Jan 31, 202053.0053.3152.1452.2852.28409,600
Jan 30, 202052.6953.2752.4453.2553.25344,700
Jan 29, 202053.5653.8653.0053.1253.12407,100
Jan 28, 202052.7553.6152.7553.5253.52278,200
Jan 27, 202051.9053.0651.6452.8252.82504,700
Jan 24, 202052.9953.3652.4252.6652.66435,100
Jan 23, 202053.2853.2852.6252.8252.82458,000
Jan 22, 202053.3053.3852.8553.2753.27376,500
Jan 21, 202053.2053.4452.9653.1153.11445,200
Jan 17, 202053.6253.8953.0353.3053.30539,800
Jan 16, 202053.1753.3652.9053.2953.29503,800
Jan 15, 202053.0653.6752.5652.8652.86530,400
Jan 14, 202052.6853.5252.3053.0653.06638,800
Jan 13, 202053.1653.2952.3252.8752.87744,700
Jan 10, 202054.7455.1353.0153.2253.22703,400
Jan 09, 202054.7556.1253.9054.5554.551,410,600
Jan 08, 202058.9259.0958.3158.5258.52602,100
Jan 07, 202058.3058.7257.7758.1158.11375,200
Jan 06, 202057.9958.9557.6158.5758.57572,800
Jan 03, 202058.5358.8657.7858.3258.32486,900
Jan 02, 202059.0059.4758.7659.4559.45460,900
Dec 31, 201958.6159.2058.4258.8858.88388,100
Dec 30, 201958.9359.1758.3358.7658.76213,800
Dec 27, 201959.1359.3058.6958.8858.88185,100
Dec 26, 201959.2059.3058.6758.9258.92177,900
Dec 24, 201959.1059.2558.7259.1359.13104,600
Dec 23, 201958.8959.4058.4259.1359.13302,600
Dec 20, 201960.0060.1558.2358.8358.831,081,600
Dec 19, 201959.4359.7659.1259.5059.50528,600
Dec 18, 201959.3459.4358.5459.3359.33463,100
Dec 17, 201958.9059.0958.3258.8158.81391,000
Dec 16, 201958.4158.7558.2558.6258.62410,800
Dec 13, 201957.5958.3657.4658.3658.36586,700
Dec 12, 201958.1458.2557.4257.7957.79461,900
Dec 11, 201957.0957.2456.4756.8956.89265,700
Dec 10, 201957.3757.5556.6556.8756.87358,700
Dec 09, 201957.2057.6156.9457.3457.34540,100
Dec 06, 201956.9057.2256.7157.1857.18665,200
Dec 05, 201956.6656.9756.2256.8956.89419,700
Dec 04, 201956.1556.5555.7356.4256.42399,500
Dec 03, 201955.3956.1055.0555.9555.95284,800
Dec 02, 201956.0756.2155.5255.7455.74325,800
Nov 29, 201956.3256.5055.8755.9555.95118,700
Nov 27, 201956.6356.7056.1256.4356.43292,300
Nov 26, 201956.4557.1156.2756.6256.62553,500
Nov 25, 201955.2856.4855.1756.3356.331,029,900
Nov 22, 201955.2455.3354.7855.0455.04583,900
Nov 21, 201955.2855.5554.8055.1555.15807,800
Nov 20, 201955.9856.0954.8555.3455.34410,200
Nov 19, 201955.3756.3555.1955.8055.80698,600
Nov 18, 201955.2055.9755.0955.1155.11737,200
Nov 15, 201955.0055.3654.2854.9454.94910,400
Nov 14, 201954.8255.2354.3054.7954.791,053,700
Nov 13, 201955.0555.2054.0454.6154.61727,300
Nov 12, 201955.1355.4054.6755.2455.24426,100
Nov 11, 201955.2855.5954.6955.0755.07403,900
Nov 08, 201954.7055.9354.3955.7255.72586,900
Nov 07, 201954.0056.3452.7754.7454.741,357,900
Nov 06, 201952.9253.3052.5653.0653.06619,200
Nov 05, 201953.0653.5052.5352.8652.86457,600
Nov 04, 201952.4153.3451.8952.9152.91448,000
Nov 01, 201952.6053.1051.8952.0152.01682,200
Oct 31, 201951.6752.4351.3752.3752.37409,200
Oct 30, 201950.3651.9949.9151.9651.96389,000
Oct 29, 201949.6250.4049.5050.2550.25429,400
Oct 28, 201949.6450.2749.4649.7849.78414,100
Oct 25, 201950.0350.3049.5049.5149.51258,500
Oct 24, 201950.6850.6849.8549.9849.98202,800
Oct 23, 201950.1650.8249.6450.2250.22500,800
Oct 22, 201951.5351.5349.8549.9049.90233,000
Oct 21, 201951.4551.9951.3751.4051.40366,800
Oct 18, 201950.8651.8250.5551.4051.40480,400
Oct 17, 201950.6751.1150.0151.0151.01355,100
Oct 16, 201949.8750.5049.5650.4950.49312,000
Oct 15, 201950.1950.7049.8550.0750.07599,100
Oct 14, 201950.3750.8049.8250.0850.08147,200
Oct 11, 201950.0551.1449.2150.4650.46346,400
Oct 10, 201949.8049.8049.0549.4549.45211,900
Oct 09, 201949.9150.0249.4849.8149.81201,700
Oct 08, 201950.0650.5549.3649.5449.54416,500
Oct 07, 201950.4750.7150.2250.2450.24293,200
Oct 04, 201950.2250.7150.1050.6750.67267,600
Oct 03, 201949.6550.4148.8450.0650.06404,200
Oct 02, 201949.9750.3349.0749.6749.67454,100
Oct 01, 201951.3251.7949.8850.2850.28453,000
Sep 30, 201950.2751.5850.2751.1251.12366,500
Sep 27, 201951.2051.4649.9550.3450.34265,800
Sep 26, 201952.2652.6651.1151.3051.30304,300
Sep 25, 201951.4552.3951.4452.2452.24325,700
Sep 24, 201951.9452.4151.0351.2251.22326,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...