Globus Medical, Inc. (GMED) NYSE

Currency In USD

GMED Historical Return

If you invested $1000 in Globus Medical, Inc. (GMED) 10 years ago, it would be worth $3,796.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,118.53, while $1000 invested 1 year ago would be worth $1,390.12. This corresponds to total returns of 279.69%, 11.85%, 39.01%, respectively, with annualized returns of 14.26%, 2.27%, 39.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GMED Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2026	80.65	80.39	80.39	80.87	79.81	1.46M
June 11, 2026	80.85	80.52	80.52	81.6	79.63	1.04M
June 10, 2026	82.5	80.86	80.86	83.17	80.46	2.07M
June 09, 2026	79.12	82.52	82.52	82.97	78.73	1.48M
June 08, 2026	79.69	78.3	78.3	79.95	78.28	1.61M
June 05, 2026	80.06	80	80	81.63	79.86	1.55M
June 04, 2026	79.33	80	80	80.74	79.08	1.33M
June 03, 2026	78.36	77.95	77.95	79	77.42	1.61M
June 02, 2026	78.99	78.25	78.25	79.95	77.9	1.74M
June 01, 2026	81.19	79.78	79.78	81.68	79.33	1.92M
May 29, 2026	82.61	81.88	81.88	83	81.57	1.94M
May 28, 2026	81.75	82.45	82.45	83.59	81.3	1.4M
May 27, 2026	85.16	82.54	82.54	85.81	81.45	2.4M