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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Globus Medical, Inc. (GMED) NYSE