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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.69	90.59	90.59	91.4	89.22	955,087
February 19, 2026	89.87	90.92	90.92	91.05	88.72	1.37M
February 18, 2026	89.01	90.15	90.15	91	89.01	1.4M
February 17, 2026	88.37	89	89	90.57	88.01	725,943
February 13, 2026	87.27	88.09	88.09	89.84	87.27	836,800
February 12, 2026	87.67	87.22	87.22	88.92	86.07	762,500
February 11, 2026	88.59	88.26	88.26	89.54	86.53	720,200
February 10, 2026	88.21	88.72	88.72	89.64	87.61	1.36M
February 09, 2026	87.16	87.59	87.59	88.5	86.18	1.5M
February 06, 2026	87.68	87.81	87.81	88.72	87.5	1.31M
February 05, 2026	86.83	87.5	87.5	88.42	86.01	1.62M
February 04, 2026	87.45	87.06	87.06	89.29	86.04	1.72M
February 03, 2026	89.93	87.45	87.45	90.72	86.58	1.18M
February 02, 2026	90.13	89.7	89.7	90.73	89.6	858,128
January 30, 2026	91.75	90.68	90.68	93.63	89.66	1.06M
January 29, 2026	92.13	90.22	90.22	92.13	89.33	889,350
January 28, 2026	92.19	91.83	91.83	92.87	90.85	959,000
January 27, 2026	93.5	91.96	91.96	93.84	91.83	1.18M
January 26, 2026	92.8	92.98	92.98	93.55	92.19	792,011
January 23, 2026	94.51	92.52	92.52	95	91.31	1.32M
January 22, 2026	94.48	94.64	94.64	95.22	93.71	1.22M
January 21, 2026	93.77	94.15	94.15	94.64	92.58	1.16M
January 20, 2026	92.06	92.95	92.95	93.68	91.1	749,639
January 16, 2026	94.05	93.45	93.45	94.69	93.25	977,146
January 15, 2026	92.57	93.89	93.89	94.03	92.49	1.42M
January 14, 2026	89.54	92.46	92.46	92.62	89.18	1.19M
January 13, 2026	91.21	90.16	90.16	92.4	88.6	1.11M
January 12, 2026	93.89	91.72	91.72	93.98	90.68	1.99M
January 09, 2026	95.77	94.47	94.47	96.06	91.52	2.25M
January 08, 2026	100.1	94.62	94.62	101.4	94.02	4.67M
January 07, 2026	93.41	90.54	90.54	93.9	90.01	1.78M
January 06, 2026	90.88	93.29	93.29	93.45	90.71	1.43M
January 05, 2026	87.11	90.47	90.47	90.99	87.01	2.88M
January 02, 2026	87.11	87.3	87.3	87.36	85.65	920,445
December 31, 2025	87.8	87.31	87.31	88.71	87.31	618,300
December 30, 2025	88.22	87.91	87.91	88.45	87.55	648,618
December 29, 2025	88.5	88.36	88.36	89.12	88.22	768,100
December 26, 2025	88.4	88.41	88.41	88.78	87.61	520,100
December 24, 2025	88.94	88.43	88.43	89.22	88.38	312,003
December 23, 2025	89.15	88.77	88.77	89.85	88.52	1.28M
December 22, 2025	87.34	89.36	89.36	89.85	87.23	1.31M
December 19, 2025	87.2	87.06	87.06	88.01	86.65	2.5M
December 18, 2025	86	86.88	86.88	88.15	85.72	1.99M
December 17, 2025	85.48	85.06	85.06	87.06	84.7	1.71M
December 16, 2025	86.89	85.79	85.79	87.34	85.26	1.32M
December 15, 2025	86.89	86.5	86.5	87.34	85.77	1.8M
December 12, 2025	88.85	86.7	86.7	88.87	86.09	1.4M
December 11, 2025	88.28	88.88	88.88	89.2	87.81	1.17M
December 10, 2025	88.36	87.82	87.82	89.44	87.72	1.43M
December 09, 2025	89.42	88.42	88.42	90.23	88.4	1.46M
December 08, 2025	90.87	89	89	90.91	88.55	1.66M
December 05, 2025	89.37	91.1	91.1	91.14	88.65	1.22M
December 04, 2025	88	88.74	88.74	89.13	87.2	1.29M
December 03, 2025	90	87.75	87.75	90.26	87.7	2.04M
December 02, 2025	89.7	89.03	89.03	89.84	88.28	1.79M
December 01, 2025	90.49	89.79	89.79	91.6	89.69	1.46M
November 28, 2025	91	91.04	91.04	91.23	90.46	570,700
November 26, 2025	92	91.08	91.08	92.48	90.69	1.76M
November 25, 2025	87.99	91.18	91.18	91.74	87.99	2.17M
November 24, 2025	86.1	87.95	87.95	89.33	85.93	3.32M

Globus Medical, Inc. (GMED) NYSE