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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	83	86.02	86.02	86.47	82.28	2.2M
November 20, 2025	84.08	82.28	82.28	84.67	81.95	1.42M
November 19, 2025	83.5	83.82	83.82	84.3	82.8	1.29M
November 18, 2025	83.57	83.42	83.42	84.27	82.79	1.22M
November 17, 2025	84.91	83.64	83.64	84.91	82.68	1.26M
November 14, 2025	82.53	84.45	84.45	84.77	81.1	2.27M
November 13, 2025	84.31	83.99	83.99	85.88	83.6	2.48M
November 12, 2025	85	84.71	84.71	86.26	84.55	1.76M
November 11, 2025	86	84.94	84.94	86.52	83.27	2.95M
November 10, 2025	83.37	86.36	86.36	87.16	81.89	3.71M
November 07, 2025	80	83.89	83.89	84.98	79.51	12.46M
November 06, 2025	61.46	61.71	61.71	62.27	60.38	2.63M
November 05, 2025	61.22	61.51	61.51	61.85	60.26	1.63M
November 04, 2025	60.64	61.66	61.66	62.1	60.64	1.37M
November 03, 2025	60.2	61.2	61.2	61.24	59.51	1.14M
October 31, 2025	60.85	60.39	60.39	61.6	60.11	1.5M
October 30, 2025	61.3	60.72	60.72	62.01	60.7	803,100
October 29, 2025	62.12	61.48	61.48	62.88	61.36	1.15M
October 28, 2025	62.95	62.75	62.75	64.32	62.21	1.71M
October 27, 2025	62.89	63.26	63.26	63.67	62.58	1.44M
October 24, 2025	63.27	62.29	62.29	63.27	62.07	1.24M
October 23, 2025	62.54	62.8	62.8	62.99	61.5	1.41M
October 22, 2025	63	62.35	62.35	63.98	62.29	1.47M
October 21, 2025	61.65	62.73	62.73	62.95	61.56	1.38M
October 20, 2025	60.06	61.58	61.58	61.76	59.79	1.37M
October 17, 2025	58.67	59.58	59.58	59.8	58.51	726,631
October 16, 2025	58.46	58.57	58.57	59.27	58.32	836,005
October 15, 2025	58.15	58.33	58.33	59.14	57.68	1.02M
October 14, 2025	57.13	58.09	58.09	58.42	56.96	813,729
October 13, 2025	56.94	57.49	57.49	57.8	56.66	709,800
October 10, 2025	59.75	56.57	56.57	59.9	56.5	1.04M
October 09, 2025	60.85	59.61	59.61	61.01	59.08	1.24M
October 08, 2025	59.63	60.42	60.42	60.87	59.4	859,901
October 07, 2025	60.31	59.31	59.31	60.71	59.18	924,803
October 06, 2025	60.89	60.17	60.17	61.64	59.71	1.39M
October 03, 2025	58.1	60.48	60.48	60.75	58.1	1.97M
October 02, 2025	58.38	58.06	58.06	58.57	57.04	2.56M
October 01, 2025	57.22	58.66	58.66	58.82	56.21	2.07M
September 30, 2025	56.4	57.27	57.27	57.42	55.74	1.68M
September 29, 2025	55.74	56.42	56.42	56.58	55.33	1.71M
September 26, 2025	55.16	55.7	55.7	55.87	55.16	1.28M
September 25, 2025	54.94	55.1	55.1	55.43	54.15	1.66M
September 24, 2025	56.77	55.3	55.3	56.98	55.29	1.33M
September 23, 2025	56.74	56.75	56.75	57.35	56.57	1.34M
September 22, 2025	55.87	56.81	56.81	56.99	55.09	1.06M
September 19, 2025	56.99	55.91	55.91	57.14	55.84	3.14M
September 18, 2025	56.72	56.75	56.75	57.02	56.11	1.83M
September 17, 2025	57.78	56.22	56.22	58.35	56.07	1.42M
September 16, 2025	57.98	57.84	57.84	58.29	57.66	869,089
September 15, 2025	58.81	58.24	58.24	59.28	57.93	1.24M
September 12, 2025	59.55	58.74	58.74	59.82	58.67	807,438
September 11, 2025	58.43	59.62	59.62	59.65	58.38	914,620

Globus Medical, Inc. (GMED) NYSE