Globus Medical, Inc. (GMED) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GMED Historical Return
If you invested $1000 in Globus Medical, Inc. (GMED) 10 years ago, it would be worth $3,170.69 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $912.99, while $1000 invested 1 year ago would be worth $1,233.81. This corresponds to total returns of 217.07%, -8.7%, 23.38%, respectively, with annualized returns of 12.23%, -1.81%, 23.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GMED Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 74.01 | 73.56 | 73.56 | 74.49 | 72.84 | 1.49M |
| September 09, 2026 | 74.51 | 74.52 | 74.52 | 75.51 | 74.01 | 1.52M |
| September 08, 2026 | 77.79 | 75.04 | 75.04 | 78.29 | 74.95 | 1.89M |
| September 04, 2026 | 77.23 | 78.29 | 78.29 | 78.69 | 77.07 | 1.12M |
| September 03, 2026 | 81.11 | 78.12 | 78.12 | 81.54 | 78.04 | 1.4M |
| September 02, 2026 | 80.23 | 80.66 | 80.66 | 82.45 | 80.03 | 826,095 |
| September 01, 2026 | 81.46 | 80.48 | 80.48 | 82.89 | 79.69 | 1.05M |
| August 31, 2026 | 82.07 | 81.37 | 81.37 | 82.15 | 81 | 1.03M |
| August 28, 2026 | 82.61 | 82.97 | 82.97 | 83.53 | 81.8 | 1.06M |
| August 27, 2026 | 82.02 | 82.54 | 82.54 | 84.01 | 81.67 | 846,022 |
| August 26, 2026 | 82.5 | 83.1 | 83.1 | 83.86 | 81.81 | 970,590 |
| August 25, 2026 | 83.99 | 82.96 | 82.96 | 84.5 | 82.96 | 1.02M |
| August 24, 2026 | 86.92 | 84.08 | 84.08 | 87.27 | 83.62 | 1.13M |
| August 21, 2026 | 85.57 | 86.91 | 86.91 | 87.16 | 85.26 | 930,781 |
| August 20, 2026 | 87.83 | 85.67 | 85.67 | 88.4 | 85.62 | 844,415 |
| August 19, 2026 | 87.33 | 88.34 | 88.34 | 88.89 | 86.98 | 1.06M |
| August 18, 2026 | 85.01 | 86.44 | 86.44 | 87.46 | 85.01 | 1.17M |
| August 17, 2026 | 85.05 | 85.12 | 85.12 | 85.57 | 84.46 | 1.08M |
| August 14, 2026 | 84.74 | 85.9 | 85.9 | 86.42 | 84.74 | 864,749 |
| August 13, 2026 | 85.84 | 85.94 | 85.94 | 86.37 | 84.62 | 1.39M |
| August 12, 2026 | 84.28 | 85.67 | 85.67 | 85.73 | 83.16 | 1.09M |
| August 11, 2026 | 85.85 | 85.15 | 85.15 | 86.86 | 84.7 | 1.84M |
| August 10, 2026 | 81.62 | 86.15 | 86.15 | 86.3 | 81.4 | 3.02M |
| August 07, 2026 | 88.12 | 82.35 | 82.35 | 88.12 | 80.71 | 3.3M |
| August 06, 2026 | 81 | 81.08 | 81.08 | 81.41 | 78.79 | 2.2M |
| August 05, 2026 | 80.71 | 80.54 | 80.54 | 81.16 | 79.87 | 1.39M |
| August 04, 2026 | 80.64 | 81.51 | 81.51 | 81.6 | 80 | 1.21M |
| August 03, 2026 | 80.36 | 81.46 | 81.46 | 81.72 | 79.54 | 914,153 |
| July 31, 2026 | 79.41 | 78.79 | 78.79 | 79.58 | 77.14 | 1.05M |
| July 30, 2026 | 81.31 | 80.26 | 80.26 | 81.79 | 79.43 | 992,503 |
| July 29, 2026 | 79.96 | 81.42 | 81.42 | 81.62 | 79.58 | 1.34M |
| July 28, 2026 | 79.1 | 80.58 | 80.58 | 81.13 | 78.25 | 966,002 |
| July 27, 2026 | 75.72 | 78.25 | 78.25 | 78.95 | 75.72 | 1.4M |
| July 23, 2026 | 75.24 | 75.42 | 75.42 | 75.83 | 74.75 | 1.15M |
| July 22, 2026 | 75.57 | 75.5 | 75.5 | 76.45 | 75.18 | 982,774 |
| July 21, 2026 | 74.83 | 76.09 | 76.09 | 76.12 | 74.51 | 1.16M |
| July 20, 2026 | 76.87 | 76.01 | 76.01 | 77.46 | 75.68 | 1.62M |
| July 17, 2026 | 80.74 | 77 | 77 | 80.74 | 76.26 | 2.27M |
| July 16, 2026 | 78.5 | 80.91 | 80.91 | 81.74 | 78.06 | 2.22M |
| July 15, 2026 | 75.56 | 78.56 | 78.56 | 78.67 | 75.56 | 1.48M |
| July 14, 2026 | 78.44 | 75.82 | 75.82 | 78.66 | 74.39 | 2.86M |
| July 13, 2026 | 78.42 | 79.75 | 79.75 | 80.58 | 77.44 | 2.35M |
| July 10, 2026 | 76.7 | 78.11 | 78.11 | 78.79 | 76.07 | 1.4M |
| July 09, 2026 | 77.08 | 76.64 | 76.64 | 78.01 | 76 | 2.14M |
| July 08, 2026 | 77.17 | 76.2 | 76.2 | 77.67 | 74.94 | 2.23M |
| July 07, 2026 | 81.3 | 78.83 | 78.83 | 82.04 | 76.91 | 1.51M |
| July 06, 2026 | 79.99 | 80.5 | 80.5 | 81.16 | 78.25 | 1.14M |
| July 02, 2026 | 77.07 | 80.12 | 80.12 | 80.18 | 76.54 | 1.75M |
| July 01, 2026 | 79.47 | 75.96 | 75.96 | 80.21 | 75.14 | 2.95M |
| June 30, 2026 | 83 | 79.01 | 79.01 | 83 | 76.83 | 2.42M |
| June 29, 2026 | 85.99 | 83.94 | 83.94 | 85.99 | 82.87 | 1.58M |
| June 26, 2026 | 84.62 | 86.25 | 86.25 | 86.34 | 83.79 | 2.49M |
| June 25, 2026 | 82.67 | 84.65 | 84.65 | 85.15 | 82.58 | 2.06M |
| June 24, 2026 | 80.91 | 82.12 | 82.12 | 83.57 | 80.91 | 2.05M |
| June 23, 2026 | 80.31 | 80.04 | 80.04 | 80.63 | 78.92 | 1.67M |
| June 22, 2026 | 78.78 | 79.19 | 79.19 | 80.24 | 77.75 | 2.01M |
| June 18, 2026 | 76.24 | 79.23 | 79.23 | 79.34 | 75.64 | 3.62M |
| June 17, 2026 | 76.83 | 75.42 | 75.42 | 77.1 | 74.67 | 1.44M |
| June 16, 2026 | 77.7 | 77.52 | 77.52 | 78.05 | 76.47 | 1.34M |
| June 15, 2026 | 80.37 | 77.32 | 77.32 | 80.8 | 76.61 | 1.65M |
AD
