Globus Medical, Inc. (GMED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 51.08 | 51.99 | 51.05 | 51.44 | 51.44 | 883,800 |
| 23 Apr 2024 | 51.52 | 51.65 | 51.02 | 51.27 | 51.27 | 900,500 |
| 22 Apr 2024 | 50.66 | 51.58 | 50.46 | 51.25 | 51.25 | 967,600 |
| 19 Apr 2024 | 51.03 | 51.56 | 49.94 | 50.35 | 50.35 | 1,058,600 |
| 18 Apr 2024 | 51.17 | 51.54 | 50.65 | 50.75 | 50.75 | 969,600 |
| 17 Apr 2024 | 51.74 | 52.04 | 51.10 | 51.20 | 51.20 | 1,160,600 |
| 16 Apr 2024 | 51.74 | 52.02 | 50.75 | 51.79 | 51.79 | 1,091,500 |
| 15 Apr 2024 | 52.22 | 52.84 | 51.58 | 51.82 | 51.82 | 757,000 |
| 12 Apr 2024 | 51.94 | 52.39 | 51.32 | 51.67 | 51.67 | 731,400 |
| 11 Apr 2024 | 53.79 | 54.16 | 52.33 | 52.47 | 52.47 | 757,100 |
| 10 Apr 2024 | 52.89 | 53.51 | 52.44 | 53.11 | 53.11 | 617,300 |
| 09 Apr 2024 | 53.36 | 53.73 | 53.13 | 53.68 | 53.68 | 679,900 |
| 08 Apr 2024 | 52.08 | 53.40 | 51.86 | 53.17 | 53.17 | 1,286,200 |
| 05 Apr 2024 | 51.02 | 51.87 | 50.95 | 51.83 | 51.83 | 878,900 |
| 04 Apr 2024 | 52.77 | 52.87 | 51.13 | 51.22 | 51.22 | 1,127,000 |
| 03 Apr 2024 | 51.70 | 52.71 | 51.28 | 52.34 | 52.34 | 1,159,100 |
| 02 Apr 2024 | 52.52 | 52.60 | 51.48 | 51.82 | 51.82 | 767,600 |
| 01 Apr 2024 | 53.78 | 54.04 | 52.47 | 53.13 | 53.13 | 1,415,800 |
| 28 Mar 2024 | 53.00 | 53.98 | 52.91 | 53.64 | 53.64 | 764,300 |
| 27 Mar 2024 | 52.00 | 53.26 | 51.88 | 53.06 | 53.06 | 874,400 |
| 26 Mar 2024 | 51.41 | 51.86 | 50.91 | 51.62 | 51.62 | 825,700 |
| 25 Mar 2024 | 52.12 | 52.26 | 50.87 | 51.15 | 51.15 | 833,100 |
| 22 Mar 2024 | 52.60 | 52.73 | 51.87 | 52.02 | 52.02 | 858,700 |
| 21 Mar 2024 | 52.22 | 52.51 | 51.38 | 52.13 | 52.13 | 960,300 |
| 20 Mar 2024 | 51.97 | 52.16 | 51.00 | 51.83 | 51.83 | 775,600 |
| 19 Mar 2024 | 51.75 | 52.03 | 51.56 | 51.98 | 51.98 | 970,400 |
| 18 Mar 2024 | 53.47 | 53.58 | 51.58 | 51.65 | 51.65 | 1,695,000 |
| 15 Mar 2024 | 51.42 | 52.50 | 51.03 | 51.40 | 51.40 | 2,682,400 |
| 14 Mar 2024 | 55.17 | 55.31 | 51.21 | 51.87 | 51.87 | 2,940,000 |
| 13 Mar 2024 | 55.36 | 56.00 | 55.07 | 55.35 | 55.35 | 611,100 |
| 12 Mar 2024 | 54.78 | 56.00 | 54.34 | 55.29 | 55.29 | 672,000 |
| 11 Mar 2024 | 55.13 | 55.66 | 54.28 | 55.10 | 55.10 | 853,100 |
| 08 Mar 2024 | 54.49 | 55.80 | 54.29 | 55.36 | 55.36 | 989,700 |
| 07 Mar 2024 | 54.97 | 55.31 | 54.00 | 54.38 | 54.38 | 714,000 |
| 06 Mar 2024 | 53.82 | 54.70 | 53.73 | 54.49 | 54.49 | 661,500 |
| 05 Mar 2024 | 55.10 | 55.22 | 53.41 | 53.68 | 53.68 | 797,400 |
| 04 Mar 2024 | 54.53 | 55.24 | 54.00 | 55.20 | 55.20 | 848,200 |
| 01 Mar 2024 | 53.77 | 54.75 | 53.19 | 54.45 | 54.45 | 631,600 |
| 29 Feb 2024 | 54.69 | 55.01 | 53.83 | 53.99 | 53.99 | 1,314,800 |
| 28 Feb 2024 | 55.98 | 56.26 | 54.09 | 54.46 | 54.46 | 936,500 |
| 27 Feb 2024 | 55.91 | 57.38 | 55.68 | 56.43 | 56.43 | 1,462,100 |
| 26 Feb 2024 | 56.20 | 56.88 | 55.68 | 55.91 | 55.91 | 1,145,100 |
| 23 Feb 2024 | 55.19 | 56.38 | 54.83 | 56.29 | 56.29 | 1,244,400 |
| 22 Feb 2024 | 55.00 | 56.12 | 54.55 | 55.26 | 55.26 | 1,032,900 |
| 21 Feb 2024 | 53.56 | 56.66 | 52.61 | 55.00 | 55.00 | 2,790,000 |
| 20 Feb 2024 | 53.57 | 54.42 | 52.96 | 54.16 | 54.16 | 1,578,600 |
| 16 Feb 2024 | 53.40 | 54.51 | 53.01 | 53.82 | 53.82 | 962,000 |
| 15 Feb 2024 | 53.03 | 53.62 | 52.90 | 53.55 | 53.55 | 873,100 |
| 14 Feb 2024 | 52.50 | 52.87 | 51.78 | 52.75 | 52.75 | 1,114,400 |
| 13 Feb 2024 | 51.19 | 52.34 | 51.10 | 52.15 | 52.15 | 1,361,500 |
| 12 Feb 2024 | 52.26 | 53.04 | 51.95 | 52.30 | 52.30 | 956,600 |
| 09 Feb 2024 | 52.47 | 52.85 | 51.98 | 52.36 | 52.36 | 547,500 |
| 08 Feb 2024 | 52.53 | 52.73 | 52.00 | 52.48 | 52.48 | 479,800 |
| 07 Feb 2024 | 52.90 | 53.18 | 52.25 | 52.84 | 52.84 | 532,100 |
| 06 Feb 2024 | 52.17 | 52.95 | 51.85 | 52.71 | 52.71 | 931,100 |
| 05 Feb 2024 | 51.55 | 52.12 | 51.03 | 51.96 | 51.96 | 1,043,300 |
| 02 Feb 2024 | 52.03 | 52.26 | 51.26 | 51.83 | 51.83 | 1,151,300 |
| 01 Feb 2024 | 52.75 | 53.03 | 51.95 | 52.48 | 52.48 | 1,312,800 |
| 31 Jan 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 52.79 | 1,721,300 |
| 30 Jan 2024 | 54.37 | 54.50 | 53.82 | 53.90 | 53.90 | 548,600 |
| 29 Jan 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 54.54 | 737,500 |
| 26 Jan 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 53.75 | 745,200 |
| 25 Jan 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 53.74 | 980,000 |
| 24 Jan 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 53.99 | 1,223,700 |
| 23 Jan 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 54.59 | 980,900 |
| 22 Jan 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 56.03 | 1,627,900 |
| 19 Jan 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 56.52 | 1,787,500 |
| 18 Jan 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 55.71 | 1,823,700 |
| 17 Jan 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 54.92 | 1,419,900 |
| 16 Jan 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 55.36 | 1,187,300 |
| 12 Jan 2024 | 56.55 | 57.39 | 56.06 | 56.22 | 56.22 | 1,209,000 |
| 11 Jan 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 56.17 | 3,829,900 |
| 10 Jan 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 54.40 | 894,200 |
| 09 Jan 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 53.84 | 1,006,600 |
| 08 Jan 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 53.62 | 1,522,700 |
| 05 Jan 2024 | 52.69 | 53.54 | 52.48 | 52.96 | 52.96 | 1,272,900 |
| 04 Jan 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 52.94 | 1,951,900 |
| 03 Jan 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 51.93 | 1,096,200 |
| 02 Jan 2024 | 53.04 | 53.90 | 52.89 | 53.16 | 53.16 | 801,200 |
| 29 Dec 2023 | 53.69 | 54.05 | 53.27 | 53.29 | 53.29 | 634,000 |
| 28 Dec 2023 | 52.95 | 54.25 | 52.95 | 54.02 | 54.02 | 882,700 |
| 27 Dec 2023 | 54.10 | 54.24 | 52.95 | 53.16 | 53.16 | 1,168,000 |
| 26 Dec 2023 | 53.74 | 54.25 | 53.44 | 54.09 | 54.09 | 448,100 |
| 22 Dec 2023 | 54.20 | 54.81 | 53.10 | 53.67 | 53.67 | 630,400 |
| 21 Dec 2023 | 52.23 | 54.03 | 51.95 | 53.96 | 53.96 | 1,197,000 |
| 20 Dec 2023 | 52.70 | 53.30 | 51.83 | 51.87 | 51.87 | 1,246,000 |
| 19 Dec 2023 | 50.73 | 52.19 | 50.73 | 51.79 | 51.79 | 1,376,000 |
| 18 Dec 2023 | 49.67 | 50.98 | 49.14 | 50.63 | 50.63 | 1,593,700 |
| 15 Dec 2023 | 50.89 | 51.06 | 49.43 | 49.54 | 49.54 | 2,757,100 |
| 14 Dec 2023 | 50.34 | 52.07 | 50.24 | 51.12 | 51.12 | 1,426,900 |
| 13 Dec 2023 | 47.90 | 49.62 | 47.19 | 49.41 | 49.41 | 1,088,600 |
| 12 Dec 2023 | 47.10 | 48.24 | 46.75 | 47.87 | 47.87 | 1,029,700 |
| 11 Dec 2023 | 46.26 | 47.65 | 46.26 | 47.07 | 47.07 | 1,679,800 |
| 08 Dec 2023 | 45.40 | 46.63 | 45.21 | 46.51 | 46.51 | 2,123,500 |
| 07 Dec 2023 | 44.57 | 45.40 | 44.02 | 45.33 | 45.33 | 1,374,300 |
| 06 Dec 2023 | 45.57 | 45.66 | 44.40 | 44.46 | 44.46 | 1,024,300 |
| 05 Dec 2023 | 46.10 | 46.38 | 45.12 | 45.34 | 45.34 | 1,280,300 |
| 04 Dec 2023 | 45.63 | 46.75 | 45.60 | 46.31 | 46.31 | 1,211,600 |
| 01 Dec 2023 | 44.74 | 46.01 | 44.41 | 46.01 | 46.01 | 1,131,600 |
| 30 Nov 2023 | 44.74 | 45.25 | 44.24 | 44.92 | 44.92 | 891,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.