GMED - Globus Medical, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201951.2751.7750.1750.3150.31606,500
Aug 22, 201951.2551.7550.9051.3051.30399,800
Aug 21, 201950.5851.2850.1751.0451.04549,200
Aug 20, 201950.2550.8950.1850.3550.35442,400
Aug 19, 201950.0850.7650.0150.3050.30419,000
Aug 16, 201948.7650.0248.5649.7549.75649,200
Aug 15, 201948.0948.9247.9248.7148.71357,200
Aug 14, 201948.3548.8048.0448.0848.08385,800
Aug 13, 201948.6949.1948.3648.8448.84428,900
Aug 12, 201948.9149.5148.6248.6748.67285,600
Aug 09, 201949.9050.0049.1149.1749.17399,200
Aug 08, 201948.6650.0948.6649.8949.89647,300
Aug 07, 201948.0048.8947.5048.6248.62524,900
Aug 06, 201949.0049.6347.8948.3648.36994,400
Aug 05, 201949.1849.7247.5349.1949.191,546,800
Aug 02, 201948.1050.3747.1050.1050.103,179,900
Aug 01, 201945.6446.5945.2946.3946.39893,800
Jul 31, 201945.6446.1245.2245.5845.58812,500
Jul 30, 201943.9545.7043.9545.6845.68737,600
Jul 29, 201944.5544.6643.9944.2544.25834,000
Jul 26, 201944.1844.9844.0744.3444.34521,100
Jul 25, 201943.9544.0743.3643.7643.76464,900
Jul 24, 201942.9043.9942.9043.9543.95487,300
Jul 23, 201942.7443.1742.3942.7642.761,057,500
Jul 22, 201942.7643.4142.5442.6842.68415,100
Jul 19, 201942.9543.6342.5442.6342.63629,400
Jul 18, 201942.5043.2642.4543.1143.11614,000
Jul 17, 201941.7342.8041.6042.5442.54469,600
Jul 16, 201941.4341.8041.2641.6041.60638,200
Jul 15, 201941.3741.7141.0141.3841.38384,200
Jul 12, 201941.4341.9741.0041.3541.35498,800
Jul 11, 201941.2141.5340.8541.3641.36635,500
Jul 10, 201940.5941.1240.2140.9240.92508,500
Jul 09, 201940.9241.1740.2940.4140.41286,200
Jul 08, 201941.1341.1340.5541.1141.11269,500
Jul 05, 201940.5341.3640.3941.3041.30345,200
Jul 03, 201940.7840.9140.4740.6340.63182,900
Jul 02, 201941.4241.8740.1640.6640.66595,300
Jul 01, 201942.7543.2541.0541.4041.40734,000
Jun 28, 201942.8843.5742.2242.3042.301,192,600
Jun 27, 201942.5342.8342.2542.6542.65346,600
Jun 26, 201942.6542.9742.0142.3342.33397,500
Jun 25, 201942.6742.9942.2142.5642.56483,200
Jun 24, 201942.1242.8242.0442.5642.56734,600
Jun 21, 201942.0742.3841.6042.1442.14649,900
Jun 20, 201942.5442.8741.9842.2942.29237,000
Jun 19, 201941.9942.5341.7642.2442.24398,200
Jun 18, 201941.6542.2341.2041.9541.95436,700
Jun 17, 201941.2841.7740.9741.4641.46277,600
Jun 14, 201941.7241.9641.1441.2041.20382,200
Jun 13, 201941.1641.7140.9041.7041.70362,200
Jun 12, 201941.1841.3740.7741.0941.09272,100
Jun 11, 201941.3141.6240.6741.1841.18578,200
Jun 10, 201940.4541.1840.4541.0641.06373,400
Jun 07, 201940.3840.6440.1240.3040.30238,400
Jun 06, 201939.6340.4039.5440.1440.14525,600
Jun 05, 201940.2440.5039.4439.7439.74380,100
Jun 04, 201939.9740.6739.8240.3340.33411,600
Jun 03, 201939.3039.9639.0639.5839.58710,300
May 31, 201939.1939.6638.3739.3039.30678,500
May 30, 201939.7040.1939.2339.5839.58443,100
May 29, 201940.1140.4739.4939.6539.65497,000
May 28, 201940.5741.2040.3140.4240.421,059,500
May 24, 201939.0840.7939.0140.5840.581,575,100
May 23, 201941.1241.6540.1840.5640.56632,400
May 22, 201941.6441.8041.3141.4141.41341,400
May 21, 201941.8542.2941.5941.7041.70415,500
May 20, 201942.2542.2941.4741.6741.67300,100
May 17, 201942.7943.7642.5242.6042.60352,300
May 16, 201943.1143.3842.5543.1643.16579,300
May 15, 201942.8443.4942.7043.0743.07313,800
May 14, 201943.4043.7443.0043.1843.18425,300
May 13, 201943.2443.3642.7343.3143.31760,000
May 10, 201943.1744.0642.9144.0044.00652,600
May 09, 201943.5043.9243.0243.5443.54517,500
May 08, 201943.3044.1843.2043.7543.75572,800
May 07, 201943.5044.1242.7743.2543.25633,900
May 06, 201942.5143.9842.5143.9643.96760,300
May 03, 201941.7543.5541.1643.3043.302,684,000
May 02, 201944.2246.1743.7445.9645.96658,100
May 01, 201945.1545.4843.9744.1444.14688,800
Apr 30, 201944.9745.5444.5945.0945.09601,200
Apr 29, 201945.6045.9244.7044.7544.75726,400
Apr 26, 201945.6945.7245.0745.5945.59533,800
Apr 25, 201945.7445.8044.8145.5445.54297,900
Apr 24, 201945.1546.0844.8445.8045.80344,100
Apr 23, 201944.8246.2244.6445.2945.29595,100
Apr 22, 201943.7344.7943.4844.7044.70747,400
Apr 18, 201943.8944.1943.0544.0244.02475,500
Apr 17, 201946.4446.4443.5943.7643.76556,100
Apr 16, 201947.4747.6946.0446.2946.29183,800
Apr 15, 201947.3347.6646.9747.0947.09185,000
Apr 12, 201947.4147.7246.8747.3147.31213,500
Apr 11, 201947.9447.9447.2147.2847.28377,100
Apr 10, 201947.3947.8247.1647.6347.63383,600
Apr 09, 201947.5248.0447.3847.4547.45197,600
Apr 08, 201948.0748.3847.1947.6947.69583,400
Apr 05, 201947.9048.5047.7548.2448.24456,700
Apr 04, 201947.8148.4747.3347.8447.84760,200
Apr 03, 201948.0048.3347.4847.7147.71244,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...