Globus Medical, Inc. (GMED) NYSE

78.25

-1.53(-1.92%)

Updated at June 02 04:00PM

Currency In USD

GMED Historical Return

If you invested $1000 in Globus Medical, Inc. (GMED) 10 years ago, it would be worth $3,143.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,108.99, while $1000 invested 1 year ago would be worth $1,327.17. This corresponds to total returns of 214.38%, 10.9%, 32.72%, respectively, with annualized returns of 12.13%, 2.09%, 32.72%.

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
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
May 26, 2026	85.26	85.1	85.1	85.73	84.03	1.88M
May 22, 2026	84.72	84.81	84.81	86.02	84.16	1.8M
May 21, 2026	83.3	84.61	84.61	84.73	82.06	2.52M
May 20, 2026	80.64	84.03	84.03	84.08	80.3	2.4M
May 19, 2026	79	79.93	79.93	80.31	77.72	2.08M
May 18, 2026	76.52	78.93	78.93	79.69	76.52	1.76M
May 15, 2026	76.93	76.64	76.64	77.38	75.89	1.37M
May 14, 2026	76.08	77.21	77.21	78.11	75.45	1.67M
May 13, 2026	75.45	75.57	75.57	77.14	74.5	1.45M
May 12, 2026	76.7	76.13	76.13	77.53	75.58	2.04M
May 11, 2026	78.98	76.68	76.68	80.23	76.64	2.63M
May 08, 2026	85.55	77.95	77.95	85.55	76.52	6.04M
May 07, 2026	90.29	85.07	85.07	91.44	84.88	2.91M
May 06, 2026	90.51	89.22	89.22	91.25	88.28	1.37M
May 05, 2026	90.57	90.03	90.03	91.6	89.51	804,500
May 04, 2026	91	90.6	90.6	92.02	90.05	1.1M
May 01, 2026	90	91.34	91.34	92.41	89.16	904,446
April 30, 2026	88.57	90.18	90.18	90.36	87.5	1.01M
April 29, 2026	90.22	87.79	87.79	90.7	87.51	894,148
April 28, 2026	93.94	90.74	90.74	94.2	90.64	706,255
April 27, 2026	94.68	93.7	93.7	95.68	93.39	796,088
April 24, 2026	94.34	94.87	94.87	95.18	93.03	586,296
April 23, 2026	94.5	94.38	94.38	95.51	93.39	562,059
April 22, 2026	94.46	95	95	96.7	94.01	754,326
April 21, 2026	96.99	93.83	93.83	97.39	93.6	1.33M
April 20, 2026	95.43	96.82	96.82	96.83	94.06	855,150
April 17, 2026	94.07	95.25	95.25	96.54	93.6	1.15M
April 16, 2026	94.5	92.76	92.76	94.92	92.61	902,570
April 15, 2026	95.02	94.55	94.55	95.98	93.69	1.04M
April 14, 2026	92.7	94.94	94.94	96.04	92.13	1.18M
April 13, 2026	90	92.98	92.98	93.23	89.47	1.22M
April 10, 2026	92.45	90.42	90.42	92.45	90.35	1.03M
April 09, 2026	91.31	91.4	91.4	92.43	90.12	809,673
April 08, 2026	92.65	91.96	91.96	93.99	91.27	1.49M
April 07, 2026	88.1	90	90	91.47	88.1	1.34M
April 06, 2026	87.42	88.6	88.6	88.69	86.93	913,337
April 02, 2026	86.17	87.92	87.92	90.43	84.98	888,514
April 01, 2026	86.27	87.74	87.74	88.62	85.52	1.35M
March 31, 2026	84.53	86.16	86.16	87.39	83.57	1.5M
March 30, 2026	84.51	83.51	83.51	84.51	82.29	914,547
March 27, 2026	85.72	83.78	83.78	85.72	82.01	982,701
March 26, 2026	86.64	86.5	86.5	87.92	86.41	801,730
March 25, 2026	86.63	87.35	87.35	87.7	85.42	717,519
March 24, 2026	85.91	86.25	86.25	87.18	85.62	1.01M
March 23, 2026	87.63	87.21	87.21	88.36	86.84	776,046
March 20, 2026	86.19	86.26	86.26	86.5	84.66	1.48M
March 19, 2026	85.86	86.3	86.3	87.03	85.11	816,618
March 18, 2026	87.54	86.58	86.58	87.89	86.53	971,428
March 17, 2026	87.09	88.16	88.16	88.38	86.53	1.02M
March 16, 2026	85.8	85.76	85.76	86.38	85.21	794,025
March 13, 2026	85.14	84.77	84.77	86.75	84.64	1.22M
March 12, 2026	86.04	84.51	84.51	87.71	84.48	844,847
March 11, 2026	86.25	87.17	87.17	87.4	85.01	1.09M
March 10, 2026	88.51	86.65	86.65	88.51	86.13	971,642
March 09, 2026	86.05	87.81	87.81	88.04	84.34	847,970
March 06, 2026	87.67	87.1	87.1	87.79	85.55	746,900