Globus Medical Inc Class A GMED
NYSE · United States · Health Technology
$74.41-0.49 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $74.75 | -0.20% | $74.61 | $75.26 | $74.31 | 574.69K |
| 2026-09-30 | $74.90 | -1.04% | $75.42 | $75.50 | $74.57 | 1.25M |
| 2026-09-29 | $75.69 | +1.22% | $74.62 | $75.78 | $73.80 | 1.58M |
| 2026-09-28 | $74.78 | +0.35% | $74.25 | $75.15 | $73.67 | 1.73M |
| 2026-09-25 | $74.52 | +0.34% | $74.53 | $75.10 | $73.69 | 1.56M |
| 2026-09-24 | $74.27 | +0.42% | $74.21 | $74.99 | $73.70 | 1.63M |
| 2026-09-23 | $73.96 | -1.64% | $74.95 | $75.34 | $73.75 | 1.46M |
| 2026-09-22 | $75.19 | +1.21% | $74.99 | $75.73 | $74.37 | 1.93M |
| 2026-09-21 | $74.29 | +0.28% | $74.00 | $74.41 | $73.17 | 1.25M |
| 2026-09-18 | $74.08 | -0.11% | $73.94 | $75.03 | $73.54 | 2.90M |
| 2026-09-17 | $74.16 | -1.46% | $75.76 | $76.19 | $74.15 | 1.42M |
| 2026-09-16 | $75.26 | +0.76% | $74.64 | $76.10 | $74.58 | 1.33M |
| 2026-09-15 | $74.69 | -1.43% | $75.48 | $75.71 | $74.17 | 1.94M |
| 2026-09-14 | $75.77 | +2.13% | $74.95 | $76.89 | $74.73 | 1.96M |
| 2026-09-11 | $74.19 | +0.86% | $74.42 | $74.54 | $73.12 | 1.49M |
| 2026-09-10 | $73.56 | -1.29% | $74.01 | $74.49 | $72.84 | 1.49M |
| 2026-09-09 | $74.52 | -0.69% | $74.51 | $75.51 | $74.01 | 1.52M |
| 2026-09-08 | $75.04 | -4.15% | $77.79 | $78.29 | $74.95 | 1.89M |
| 2026-09-04 | $78.29 | +0.22% | $77.23 | $78.69 | $77.07 | 1.12M |
| 2026-09-03 | $78.12 | -3.15% | $81.11 | $81.54 | $78.04 | 1.40M |
| 2026-09-02 | $80.66 | +0.22% | $80.23 | $82.45 | $80.03 | 826.10K |
| 2026-09-01 | $80.48 | -1.09% | $81.46 | $82.89 | $79.69 | 1.05M |
| 2026-08-31 | $81.37 | -1.93% | $82.07 | $82.15 | $81.00 | 1.03M |
| 2026-08-28 | $82.97 | +0.52% | $82.61 | $83.53 | $81.80 | 1.06M |
| 2026-08-27 | $82.54 | -0.67% | $82.02 | $84.01 | $81.67 | 846.00K |
| 2026-08-26 | $83.10 | +0.17% | $82.50 | $83.86 | $81.81 | 970.60K |
| 2026-08-25 | $82.96 | -1.33% | $83.99 | $84.50 | $82.96 | 1.02M |
| 2026-08-24 | $84.08 | -3.26% | $86.92 | $87.27 | $83.62 | 1.13M |
| 2026-08-21 | $86.91 | +1.45% | $85.57 | $87.16 | $85.26 | 930.80K |
| 2026-08-20 | $85.67 | -3.02% | $87.83 | $88.40 | $85.62 | 847.90K |
| 2026-08-19 | $88.34 | +2.20% | $87.33 | $88.89 | $86.98 | 1.06M |
| 2026-08-18 | $86.44 | +1.55% | $85.01 | $87.46 | $85.01 | 1.17M |
| 2026-08-17 | $85.12 | -0.91% | $85.05 | $85.57 | $84.46 | 1.08M |
| 2026-08-14 | $85.90 | -0.05% | $84.74 | $86.42 | $84.74 | 864.70K |
| 2026-08-13 | $85.94 | +0.32% | $85.84 | $86.37 | $84.62 | 1.39M |
| 2026-08-12 | $85.67 | +0.61% | $84.28 | $85.73 | $83.16 | 1.09M |
| 2026-08-11 | $85.15 | -1.16% | $85.85 | $86.86 | $84.70 | 1.84M |
| 2026-08-10 | $86.15 | +4.61% | $81.62 | $86.30 | $81.40 | 3.03M |
| 2026-08-07 | $82.35 | +1.57% | $88.12 | $88.12 | $80.71 | 3.30M |
| 2026-08-06 | $81.08 | +0.67% | $81.00 | $81.41 | $78.79 | 2.20M |
| 2026-08-05 | $80.54 | -1.19% | $80.71 | $81.16 | $79.87 | 1.39M |
| 2026-08-04 | $81.51 | +0.06% | $80.64 | $81.60 | $80.00 | 1.21M |
| 2026-08-03 | $81.46 | +3.39% | $80.36 | $81.72 | $79.54 | 914.20K |
| 2026-07-31 | $78.79 | -1.83% | $79.41 | $79.58 | $77.14 | 1.05M |
| 2026-07-30 | $80.26 | -1.42% | $81.31 | $81.79 | $79.43 | 992.50K |
| 2026-07-29 | $81.42 | +1.04% | $79.96 | $81.62 | $79.58 | 1.34M |
| 2026-07-28 | $80.58 | +2.98% | $79.10 | $81.13 | $78.25 | 989.30K |
| 2026-07-27 | $78.25 | +2.30% | $75.72 | $78.95 | $75.72 | 1.40M |
| 2026-07-24 | $76.49 | +1.42% | $76.54 | $77.41 | $75.17 | 1.71M |
| 2026-07-23 | $75.42 | -0.11% | $75.24 | $75.83 | $74.75 | 1.16M |
| 2026-07-22 | $75.50 | -0.78% | $75.57 | $76.45 | $75.18 | 982.80K |
| 2026-07-21 | $76.09 | +0.11% | $74.83 | $76.12 | $74.51 | 1.16M |
| 2026-07-20 | $76.01 | -1.29% | $76.87 | $77.46 | $75.68 | 1.62M |
| 2026-07-17 | $77.00 | -4.83% | $80.74 | $80.74 | $76.26 | 2.27M |
| 2026-07-16 | $80.91 | +2.99% | $78.50 | $81.74 | $78.06 | 2.24M |
| 2026-07-15 | $78.56 | +3.61% | $75.56 | $78.67 | $75.56 | 1.48M |
| 2026-07-14 | $75.82 | -4.93% | $78.44 | $78.66 | $74.39 | 3.02M |
| 2026-07-13 | $79.75 | +2.10% | $78.42 | $80.58 | $77.44 | 2.35M |
| 2026-07-10 | $78.11 | +1.92% | $76.70 | $78.79 | $76.07 | 1.55M |
| 2026-07-09 | $76.64 | +0.58% | $77.08 | $78.01 | $76.00 | 2.16M |
| 2026-07-08 | $76.20 | -3.34% | $77.17 | $77.67 | $74.95 | 2.26M |
| 2026-07-07 | $78.83 | -2.07% | $81.30 | $82.04 | $76.91 | 1.51M |
| 2026-07-06 | $80.50 | +0.47% | $79.99 | $81.16 | $78.25 | 1.15M |
| 2026-07-02 | $80.12 | +5.48% | $77.07 | $80.18 | $76.54 | 1.75M |
| 2026-07-01 | $75.96 | -3.86% | $79.47 | $80.21 | $75.14 | 2.95M |
| 2026-06-30 | $79.01 | -5.87% | $83.00 | $83.00 | $76.83 | 2.42M |
| 2026-06-29 | $83.94 | -2.68% | $85.99 | $85.99 | $82.87 | 1.64M |
| 2026-06-26 | $86.25 | +1.89% | $84.62 | $86.34 | $83.79 | 2.49M |
| 2026-06-25 | $84.65 | +3.08% | $82.67 | $85.15 | $82.58 | 2.06M |
| 2026-06-24 | $82.12 | +2.60% | $80.91 | $83.57 | $80.91 | 2.08M |
| 2026-06-23 | $80.04 | +1.07% | $80.31 | $80.63 | $78.92 | 1.67M |
| 2026-06-22 | $79.19 | -0.05% | $78.78 | $80.24 | $77.75 | 2.01M |
| 2026-06-18 | $79.23 | +5.05% | $76.24 | $79.34 | $75.64 | 3.63M |
| 2026-06-17 | $75.42 | -2.71% | $76.83 | $77.10 | $74.67 | 1.44M |
| 2026-06-16 | $77.52 | +0.26% | $77.70 | $78.05 | $76.47 | 1.34M |
| 2026-06-15 | $77.32 | -3.82% | $80.37 | $80.80 | $76.61 | 1.65M |
| 2026-06-12 | $80.39 | -0.16% | $80.65 | $80.87 | $79.81 | 1.46M |
| 2026-06-11 | $80.52 | -0.42% | $80.85 | $81.60 | $79.63 | 1.04M |
| 2026-06-10 | $80.86 | -2.01% | $82.50 | $83.17 | $80.46 | 2.07M |
| 2026-06-09 | $82.52 | +5.39% | $79.12 | $82.97 | $78.73 | 1.48M |
| 2026-06-08 | $78.30 | -2.12% | $79.69 | $79.95 | $78.28 | 1.61M |
| 2026-06-05 | $80.00 | 0.00% | $80.06 | $81.63 | $79.86 | 1.60M |
| 2026-06-04 | $80.00 | +2.63% | $79.33 | $80.74 | $79.08 | 1.33M |
| 2026-06-03 | $77.95 | -0.38% | $78.36 | $79.00 | $77.41 | 1.62M |
| 2026-06-02 | $78.25 | -1.92% | $78.99 | $79.95 | $77.90 | 1.77M |
| 2026-06-01 | $79.78 | -2.56% | $81.19 | $81.68 | $79.33 | 1.92M |
| 2026-05-29 | $81.88 | -0.69% | $82.61 | $83.00 | $81.57 | 1.97M |
| 2026-05-28 | $82.45 | -0.11% | $81.86 | $83.59 | $81.30 | 1.42M |
| 2026-05-27 | $82.54 | -3.01% | $85.16 | $85.81 | $81.45 | 2.41M |
| 2026-05-26 | $85.10 | +0.34% | $85.26 | $85.73 | $84.03 | 1.88M |