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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.95	58.44	58.44	59.21	58.22	1.06M
September 09, 2025	59.45	59.08	59.08	59.95	58.93	889,801
September 08, 2025	60.64	59.55	59.55	60.64	59	722,866
September 05, 2025	60.63	60.6	60.6	61.2	60.16	1.03M
September 04, 2025	58.85	60.29	60.29	60.67	58.25	1.29M
September 03, 2025	59.81	58.8	58.8	60.1	58.52	1.39M
September 02, 2025	60.71	59.9	59.9	61.22	59.7	880,210
August 29, 2025	61.34	61.27	61.27	61.61	61.05	864,400
August 28, 2025	61.49	61.13	61.13	61.5	60.34	761,900
August 27, 2025	61.58	61.51	61.51	61.92	61.15	1.06M
August 26, 2025	61.4	61.88	61.88	62	61.29	888,400
August 25, 2025	62.39	61.38	61.38	62.5	61.37	998,636
August 22, 2025	61	62.52	62.52	62.7	60.65	719,400
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

Globus Medical, Inc. (GMED) NYSE