Globus Medical, Inc. - GMED - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	60.52	60.5	60.5	61.05	59.86	606,546
August 20, 2025	60.74	60.73	60.73	61.23	60.15	945,400
August 19, 2025	60.13	61.17	61.17	61.71	60.13	1.29M
August 18, 2025	60.57	60.25	60.25	60.94	60.07	1.41M
August 15, 2025	60.39	60.57	60.57	60.89	59.74	1.33M
August 14, 2025	62.31	60.02	60.02	62.43	59.86	1.56M
August 13, 2025	61.9	62.79	62.79	63.11	61.66	1.57M
August 12, 2025	59.76	61.87	61.87	61.94	59.43	2.46M
August 11, 2025	58.38	59.43	59.43	59.74	57.86	1.91M
August 08, 2025	56	58.65	58.65	58.9	55.25	3.66M
August 07, 2025	53.68	54.07	54.07	54.28	52.69	2.33M
August 06, 2025	53.46	52.83	52.83	53.65	52.68	949,700
August 05, 2025	53.72	53.64	53.64	53.73	53.23	1.12M
August 04, 2025	52.56	53.63	53.63	53.92	52.56	999,401
August 01, 2025	52.24	52.64	52.64	52.97	51.79	1.65M
July 31, 2025	53.09	52.63	52.63	53.31	52.55	1.18M
July 30, 2025	54.31	53.45	53.45	54.65	53.35	1.25M
July 29, 2025	54.52	54.04	54.04	54.62	53.99	1.04M
July 28, 2025	54.49	54.3	54.3	54.79	53.78	1.18M
July 25, 2025	53.64	54.48	54.48	54.61	53.3	1.4M
July 24, 2025	53.9	53.29	53.29	54.5	53.24	1.09M
July 23, 2025	54.05	54.04	54.04	54.5	52.89	1.62M
July 22, 2025	52.22	53.01	53.01	53.6	52.01	2.29M
July 21, 2025	53.36	51.89	51.89	53.75	51.87	4.74M
July 18, 2025	57.98	56.34	56.34	57.99	56.12	870,549
July 17, 2025	56.42	57.55	57.55	57.92	56.42	1M
July 16, 2025	56.06	56.61	56.61	56.63	55.75	1.18M
July 15, 2025	57.59	55.87	55.87	57.92	55.69	1.74M
July 14, 2025	57.08	57.37	57.37	58.14	57.05	1.34M
July 11, 2025	57.09	57.12	57.12	57.79	56.64	1.41M
July 10, 2025	57.38	57.8	57.77	58.44	56.98	956,057
July 09, 2025	56.77	57.31	57.31	57.35	55.51	2.16M
July 08, 2025	56.14	56.6	56.6	57.04	56.11	2.42M
July 07, 2025	58.75	55.97	55.97	58.88	55.84	2.21M
July 03, 2025	60.3	59.17	59.17	60.82	58.81	1.81M
July 02, 2025	60.14	60.57	60.57	60.97	59.91	1.75M
July 01, 2025	58.63	60.2	60.2	61.29	58.58	1.72M
June 30, 2025	59.03	59.02	59.02	59.39	58.16	1.04M
June 27, 2025	58.85	58.6	58.6	59.11	58.16	1.46M
June 26, 2025	58.25	58.82	58.82	58.85	57.79	1.3M
June 25, 2025	58.97	58.19	58.19	59.04	58.18	996,193
June 24, 2025	58.31	58.66	58.66	58.88	57.62	902,599
June 23, 2025	57.16	57.81	57.81	57.87	56.77	1.27M
June 20, 2025	57.8	57.87	57.87	58.61	57.41	1.81M
June 18, 2025	58.14	57.37	57.37	58.3	57.18	1.27M
June 17, 2025	58.48	58.14	58.14	58.85	57.69	1.23M
June 16, 2025	59	58.86	58.86	59.4	58.33	1.19M
June 13, 2025	59.64	58.9	58.9	59.99	58.7	1.15M
June 12, 2025	60.46	60.2	60.2	60.68	59.9	696,400
June 11, 2025	61.57	60.8	60.8	61.75	60.12	1.41M
June 10, 2025	60.53	61.47	61.47	61.57	60.35	1.1M
June 09, 2025	60.28	60.34	60.34	60.69	59.46	916,160
June 06, 2025	60.09	59.92	59.92	60.35	59.56	860,132
June 05, 2025	59.85	59.55	59.55	59.89	59.23	670,640
June 04, 2025	59.84	59.66	59.66	60.35	59.61	816,177
June 03, 2025	58.63	59.7	59.7	60.02	58.3	869,946
June 02, 2025	59.01	58.96	58.96	59.07	57.88	1.13M
May 30, 2025	58.75	59.18	59.18	59.41	57.73	1.18M
May 29, 2025	59.73	58.89	58.89	59.73	58.52	1.11M
May 28, 2025	59.72	59.21	59.21	60.1	59.12	933,531

Globus Medical, Inc. (GMED) NYSE