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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	72.29	72.46	72.46	73.05	71.6	1.64M
May 07, 2025	71.16	71.51	71.51	71.87	70.57	1.13M
May 06, 2025	69.78	70.43	70.43	71.83	69.72	1.2M
May 05, 2025	71.17	70.5	70.5	71.37	70.26	1.6M
May 02, 2025	72.61	71.91	71.91	72.61	71.1	1.18M
May 01, 2025	72.05	71.11	71.11	72.14	70.97	707,401
April 30, 2025	71.45	71.77	71.77	71.89	69.49	1.14M
April 29, 2025	72.49	72.33	72.33	73.26	72.06	877,700
April 28, 2025	72.88	72.62	72.62	73.22	71.62	787,400
April 25, 2025	72.84	72.8	72.8	73.13	72.18	629,024
April 24, 2025	71.75	73.07	73.07	73.63	71.33	698,809
April 23, 2025	72.03	71.79	71.79	74.27	71.56	1.02M
April 22, 2025	70.28	70.06	70.06	70.48	69.12	823,938
April 21, 2025	70.58	69.39	69.39	70.89	68.56	1.11M
April 17, 2025	71.5	71.01	71.01	71.8	70.74	574,325
April 16, 2025	71.76	71.14	71.14	72.5	70.34	800,900
April 15, 2025	73.15	72.35	72.35	73.45	71.81	762,577
April 14, 2025	74.34	72.98	72.98	74.34	71.68	944,400
April 11, 2025	70.78	72.59	72.59	72.83	69.65	1.16M
April 10, 2025	73.06	70.98	70.98	73.09	69.64	1.05M
April 09, 2025	67.72	74.28	74.28	75.47	67.33	2.21M
April 08, 2025	72.88	68.64	68.64	73.75	67.49	1.29M
April 07, 2025	66.61	70.75	70.75	72.69	65.62	1.84M
April 04, 2025	69.98	68.83	68.83	70.28	67.52	2.06M
April 03, 2025	72.73	72.02	72.02	73.85	71.83	1.39M
April 02, 2025	72.1	75.5	75.5	75.73	71.73	1.3M
April 01, 2025	72.97	73.39	73.39	73.69	72.43	867,462
March 31, 2025	71.88	73.2	73.2	73.61	71.78	1.08M
March 28, 2025	73.06	72.55	72.55	73.15	70.67	924,703
March 27, 2025	74.41	73.66	73.66	75.01	73.31	899,574
March 26, 2025	76.49	74.35	74.35	76.73	74.33	1.03M
March 25, 2025	76.19	76.63	76.63	76.99	75.84	1.51M
March 24, 2025	74.34	76.06	76.06	76.06	74.03	1.44M
March 21, 2025	73.07	73.59	73.59	73.78	72	2.66M
March 20, 2025	72.9	73.91	73.91	73.94	72.88	1.15M
March 19, 2025	71.71	73.34	73.34	73.43	71.12	1.25M
March 18, 2025	71.49	71.59	71.59	72.28	70.97	1.1M
March 17, 2025	70.57	72.14	72.14	72.78	70.57	1.23M
March 14, 2025	70.15	71.04	71.04	71.25	69.57	1.06M
March 13, 2025	71.37	69.68	69.68	72.15	68.88	1.89M
March 12, 2025	74.72	71.3	71.3	74.73	70.59	2.47M
March 11, 2025	75.35	73.49	73.49	75.35	73.23	2.07M
March 10, 2025	75.93	75.46	75.46	76.79	75.04	1.9M
March 07, 2025	76	77.41	77.41	78.09	75.07	1.23M
March 06, 2025	77.83	76.31	76.31	78.34	76.26	1.41M
March 05, 2025	78	78.82	78.82	79.19	77.71	844,715
March 04, 2025	78.77	78.07	78.07	79.28	77.36	805,824
March 03, 2025	80.38	79.25	79.25	81.23	78.86	742,629
February 28, 2025	78.68	80.32	80.32	80.46	78.27	983,551
February 27, 2025	79.9	78.67	78.67	80.46	78.32	959,993
February 26, 2025	79.75	80.01	80.01	80.99	79.19	894,534
February 25, 2025	79.69	79.58	79.58	80.54	78.19	1.69M
February 24, 2025	79.9	80.02	80.02	81.07	78.69	2.08M
February 21, 2025	82.82	80.28	80.28	82.82	79.5	3.23M
February 20, 2025	83.61	84.12	84.12	84.59	83.19	1.14M
February 19, 2025	84.51	84.09	84.09	85.5	84.06	895,200
February 18, 2025	83.89	84.83	84.83	84.99	83.33	858,942
February 14, 2025	84.42	83.93	83.93	84.84	83.87	671,715
February 13, 2025	84.19	84.13	84.13	84.38	83.07	1.27M
February 12, 2025	83.64	84.01	84.01	84.34	83.21	913,641

Globus Medical, Inc. (GMED) NYSE