Globus Medical, Inc. (GMED)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

52.62

+0.32

(+0.61%)

As of 01:34PM EDT. Market open.

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	52.19	53.06	51.92	52.62	52.62	603,154
Mar 23, 2023	52.52	53.17	52.07	52.30	52.30	1,366,600
Mar 22, 2023	53.09	53.51	52.24	52.26	52.26	1,241,300
Mar 21, 2023	52.89	53.23	52.72	53.18	53.18	1,143,800
Mar 20, 2023	51.84	52.73	51.66	52.39	52.39	1,202,500
Mar 17, 2023	52.18	52.57	51.53	51.83	51.83	2,199,300
Mar 16, 2023	52.00	52.25	50.92	52.20	52.20	1,767,000
Mar 15, 2023	51.94	52.76	51.65	52.51	52.51	1,868,100
Mar 14, 2023	54.24	54.24	52.08	52.68	52.68	1,771,200
Mar 13, 2023	53.97	54.91	53.00	53.25	53.25	1,618,200
Mar 10, 2023	54.90	54.90	53.29	54.51	54.51	1,950,500
Mar 09, 2023	56.68	57.04	54.53	54.92	54.92	2,193,700
Mar 08, 2023	57.50	57.50	56.36	56.62	56.62	1,006,900
Mar 07, 2023	59.16	59.32	57.16	57.50	57.50	1,122,400
Mar 06, 2023	59.54	59.68	58.90	59.20	59.20	1,289,400
Mar 03, 2023	58.55	59.36	58.03	59.34	59.34	1,530,600
Mar 02, 2023	57.56	58.32	57.22	58.10	58.10	983,900
Mar 01, 2023	58.03	58.35	57.51	57.88	57.88	1,454,300
Feb 28, 2023	58.78	59.15	58.13	58.34	58.34	1,317,600
Feb 27, 2023	59.13	59.14	58.60	58.84	58.84	1,635,000
Feb 24, 2023	59.20	59.21	57.59	58.76	58.76	1,541,200
Feb 23, 2023	59.89	60.08	58.73	59.54	59.54	1,604,300
Feb 22, 2023	59.23	60.32	59.00	59.43	59.43	1,787,900
Feb 21, 2023	59.55	59.86	58.58	59.13	59.13	1,998,700
Feb 17, 2023	60.44	60.66	59.52	60.18	60.18	1,492,400
Feb 16, 2023	61.00	61.12	60.00	60.50	60.50	1,817,900
Feb 15, 2023	59.91	61.71	59.70	61.46	61.46	2,204,100
Feb 14, 2023	59.43	60.74	59.13	60.10	60.10	2,656,600
Feb 13, 2023	60.24	60.55	58.98	59.43	59.43	4,222,500
Feb 10, 2023	61.74	62.30	59.30	60.28	60.28	6,662,600
Feb 09, 2023	65.80	66.84	61.10	62.97	62.97	15,332,700
Feb 08, 2023	77.50	78.58	76.96	76.96	76.96	629,600
Feb 07, 2023	76.46	78.16	75.99	77.88	77.88	478,300
Feb 06, 2023	78.96	79.47	76.90	76.90	76.90	333,900
Feb 03, 2023	78.05	80.04	77.97	79.63	79.63	444,000
Feb 02, 2023	77.22	78.87	76.97	78.59	78.59	448,100
Feb 01, 2023	75.60	77.29	75.23	77.08	77.08	310,200
Jan 31, 2023	74.62	75.53	73.88	75.50	75.50	448,900
Jan 30, 2023	75.44	75.86	73.87	73.88	73.88	405,700
Jan 27, 2023	75.08	76.03	74.97	75.86	75.86	292,600
Jan 26, 2023	74.53	75.26	74.04	75.18	75.18	287,600
Jan 25, 2023	73.34	74.17	72.73	74.04	74.04	337,500
Jan 24, 2023	73.78	74.99	73.31	74.16	74.16	564,600
Jan 23, 2023	74.05	74.94	73.93	74.50	74.50	429,800
Jan 20, 2023	72.64	74.08	72.05	74.05	74.05	435,200
Jan 19, 2023	71.53	72.55	71.08	72.29	72.29	290,600
Jan 18, 2023	72.89	73.76	71.85	72.02	72.02	414,600
Jan 17, 2023	74.16	74.19	72.85	72.91	72.91	414,100
Jan 13, 2023	73.49	74.66	73.18	74.40	74.40	286,700
Jan 12, 2023	73.61	74.28	72.06	73.60	73.60	548,800
Jan 11, 2023	73.28	73.75	71.55	73.60	73.60	505,700
Jan 10, 2023	72.36	73.81	72.36	73.04	73.04	302,800
Jan 09, 2023	72.99	73.42	71.89	72.31	72.31	520,500
Jan 06, 2023	73.00	73.53	71.63	72.22	72.22	811,900
Jan 05, 2023	73.72	73.90	72.63	72.71	72.71	862,200
Jan 04, 2023	74.04	74.50	73.14	73.93	73.93	845,700
Jan 03, 2023	75.14	75.37	72.96	73.16	73.16	502,900
Dec 30, 2022	74.00	74.54	73.36	74.27	74.27	309,600
Dec 29, 2022	73.32	75.16	73.32	74.55	74.55	298,400
Dec 28, 2022	74.00	74.64	72.76	72.78	72.78	358,600
Dec 27, 2022	73.73	74.11	72.74	73.81	73.81	356,300
Dec 23, 2022	74.35	75.09	73.58	73.86	73.86	398,800
Dec 22, 2022	73.23	74.46	72.51	74.29	74.29	363,700
Dec 21, 2022	72.52	73.87	72.34	73.85	73.85	482,300
Dec 20, 2022	71.61	72.58	71.11	72.00	72.00	365,100
Dec 19, 2022	71.46	71.86	70.71	71.34	71.34	340,000
Dec 16, 2022	71.36	72.40	70.99	71.63	71.63	1,421,900
Dec 15, 2022	73.31	73.69	72.11	72.35	72.35	429,200
Dec 14, 2022	73.98	75.29	73.44	74.40	74.40	440,800
Dec 13, 2022	75.50	76.74	73.85	74.05	74.05	466,400
Dec 12, 2022	72.00	74.06	71.78	74.04	74.04	350,900
Dec 09, 2022	71.59	72.59	71.43	72.00	72.00	398,900
Dec 08, 2022	70.33	71.86	69.77	71.67	71.67	447,800
Dec 07, 2022	69.05	70.34	69.00	70.06	70.06	549,900
Dec 06, 2022	71.97	71.97	68.26	68.95	68.95	572,800
Dec 05, 2022	74.13	74.36	72.08	72.28	72.28	530,400
Dec 02, 2022	74.75	75.52	74.49	74.95	74.95	628,100
Dec 01, 2022	74.11	75.86	73.85	75.50	75.50	555,400
Nov 30, 2022	72.05	74.05	70.87	73.89	73.89	970,800
Nov 29, 2022	71.06	72.13	70.69	71.77	71.77	410,600
Nov 28, 2022	70.87	71.96	70.75	71.03	71.03	581,400
Nov 25, 2022	71.21	72.15	71.21	71.54	71.54	194,300
Nov 23, 2022	70.55	71.85	69.94	71.14	71.14	347,000
Nov 22, 2022	68.77	70.84	68.54	70.66	70.66	586,100
Nov 21, 2022	68.31	69.64	68.16	68.84	68.84	564,400
Nov 18, 2022	69.73	70.29	68.41	68.97	68.97	439,700
Nov 17, 2022	69.19	69.23	65.92	68.50	68.50	707,500
Nov 16, 2022	71.48	72.27	70.24	70.40	70.40	944,600
Nov 15, 2022	71.06	72.13	70.56	71.78	71.78	645,400
Nov 14, 2022	70.00	71.27	69.52	70.89	70.89	654,900
Nov 11, 2022	66.42	70.35	66.02	70.33	70.33	1,265,900
Nov 10, 2022	64.33	65.76	63.25	65.76	65.76	868,600
Nov 09, 2022	61.79	62.54	58.78	61.59	61.59	1,647,500
Nov 08, 2022	64.08	65.90	62.57	64.29	64.29	1,096,700
Nov 07, 2022	63.26	64.31	62.78	64.26	64.26	872,000
Nov 04, 2022	65.22	65.22	62.61	62.94	62.94	1,105,100
Nov 03, 2022	64.16	64.89	63.24	64.34	64.34	712,000
Nov 02, 2022	66.45	67.28	65.00	65.04	65.04	785,400
Nov 01, 2022	67.24	67.43	66.08	66.92	66.92	919,400
Oct 31, 2022	67.17	67.24	66.28	67.00	67.00	356,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,953.83+5.11(+0.13%)

Dow 3032,146.04+40.79(+0.13%)

Nasdaq11,764.66-22.74(-0.19%)

Russell 20001,719.12-1.17(-0.07%)

Crude Oil69.08-0.88(-1.26%)

Gold1,986.40-9.50(-0.48%)

Globus Medical, Inc. (GMED)

S&P 500
3,953.83
+5.11(+0.13%)

Dow 30
32,146.04
+40.79(+0.13%)

Nasdaq
11,764.66
-22.74(-0.19%)

Russell 2000
1,719.12
-1.17(-0.07%)

Crude Oil
69.08
-0.88(-1.26%)

Gold
1,986.40
-9.50(-0.48%)