Globus Medical, Inc. (GMED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 50.56 | 51.87 | 50.31 | 51.36 | 51.36 | 1,829,400 |
| May 06, 2024 | 52.48 | 52.56 | 50.00 | 50.27 | 50.27 | 1,755,900 |
| May 03, 2024 | 51.19 | 51.96 | 50.89 | 51.95 | 51.95 | 1,062,000 |
| May 02, 2024 | 50.75 | 50.75 | 50.05 | 50.48 | 50.48 | 708,000 |
| May 01, 2024 | 49.60 | 51.29 | 49.33 | 50.43 | 50.43 | 897,300 |
| Apr 30, 2024 | 50.32 | 50.75 | 49.77 | 49.79 | 49.79 | 519,900 |
| Apr 29, 2024 | 50.63 | 51.27 | 50.60 | 50.61 | 50.61 | 580,000 |
| Apr 26, 2024 | 50.60 | 51.07 | 50.55 | 50.55 | 50.55 | 545,200 |
| Apr 25, 2024 | 51.34 | 51.40 | 50.02 | 50.37 | 50.37 | 613,300 |
| Apr 24, 2024 | 51.08 | 51.99 | 51.05 | 51.44 | 51.44 | 883,800 |
| Apr 23, 2024 | 51.52 | 51.65 | 51.02 | 51.27 | 51.27 | 900,500 |
| Apr 22, 2024 | 50.66 | 51.58 | 50.46 | 51.25 | 51.25 | 967,600 |
| Apr 19, 2024 | 51.03 | 51.56 | 49.94 | 50.35 | 50.35 | 1,058,600 |
| Apr 18, 2024 | 51.17 | 51.54 | 50.65 | 50.75 | 50.75 | 969,600 |
| Apr 17, 2024 | 51.74 | 52.04 | 51.10 | 51.20 | 51.20 | 1,160,600 |
| Apr 16, 2024 | 51.74 | 52.02 | 50.75 | 51.79 | 51.79 | 1,091,500 |
| Apr 15, 2024 | 52.22 | 52.84 | 51.58 | 51.82 | 51.82 | 757,000 |
| Apr 12, 2024 | 51.94 | 52.39 | 51.32 | 51.67 | 51.67 | 731,400 |
| Apr 11, 2024 | 53.79 | 54.16 | 52.33 | 52.47 | 52.47 | 757,100 |
| Apr 10, 2024 | 52.89 | 53.51 | 52.44 | 53.11 | 53.11 | 617,300 |
| Apr 09, 2024 | 53.36 | 53.73 | 53.13 | 53.68 | 53.68 | 679,900 |
| Apr 08, 2024 | 52.08 | 53.40 | 51.86 | 53.17 | 53.17 | 1,286,200 |
| Apr 05, 2024 | 51.02 | 51.87 | 50.95 | 51.83 | 51.83 | 878,900 |
| Apr 04, 2024 | 52.77 | 52.87 | 51.13 | 51.22 | 51.22 | 1,127,000 |
| Apr 03, 2024 | 51.70 | 52.71 | 51.28 | 52.34 | 52.34 | 1,159,100 |
| Apr 02, 2024 | 52.52 | 52.60 | 51.48 | 51.82 | 51.82 | 767,600 |
| Apr 01, 2024 | 53.78 | 54.04 | 52.47 | 53.13 | 53.13 | 1,415,800 |
| Mar 28, 2024 | 53.00 | 53.98 | 52.91 | 53.64 | 53.64 | 764,300 |
| Mar 27, 2024 | 52.00 | 53.26 | 51.88 | 53.06 | 53.06 | 874,400 |
| Mar 26, 2024 | 51.41 | 51.86 | 50.91 | 51.62 | 51.62 | 825,700 |
| Mar 25, 2024 | 52.12 | 52.26 | 50.87 | 51.15 | 51.15 | 833,100 |
| Mar 22, 2024 | 52.60 | 52.73 | 51.87 | 52.02 | 52.02 | 858,700 |
| Mar 21, 2024 | 52.22 | 52.51 | 51.38 | 52.13 | 52.13 | 960,300 |
| Mar 20, 2024 | 51.97 | 52.16 | 51.00 | 51.83 | 51.83 | 775,600 |
| Mar 19, 2024 | 51.75 | 52.03 | 51.56 | 51.98 | 51.98 | 970,400 |
| Mar 18, 2024 | 53.47 | 53.58 | 51.58 | 51.65 | 51.65 | 1,695,000 |
| Mar 15, 2024 | 51.42 | 52.50 | 51.03 | 51.40 | 51.40 | 2,682,400 |
| Mar 14, 2024 | 55.17 | 55.31 | 51.21 | 51.87 | 51.87 | 2,940,000 |
| Mar 13, 2024 | 55.36 | 56.00 | 55.07 | 55.35 | 55.35 | 611,100 |
| Mar 12, 2024 | 54.78 | 56.00 | 54.34 | 55.29 | 55.29 | 672,000 |
| Mar 11, 2024 | 55.13 | 55.66 | 54.28 | 55.10 | 55.10 | 853,100 |
| Mar 08, 2024 | 54.49 | 55.80 | 54.29 | 55.36 | 55.36 | 989,700 |
| Mar 07, 2024 | 54.97 | 55.31 | 54.00 | 54.38 | 54.38 | 714,000 |
| Mar 06, 2024 | 53.82 | 54.70 | 53.73 | 54.49 | 54.49 | 661,500 |
| Mar 05, 2024 | 55.10 | 55.22 | 53.41 | 53.68 | 53.68 | 797,400 |
| Mar 04, 2024 | 54.53 | 55.24 | 54.00 | 55.20 | 55.20 | 848,200 |
| Mar 01, 2024 | 53.77 | 54.75 | 53.19 | 54.45 | 54.45 | 631,600 |
| Feb 29, 2024 | 54.69 | 55.01 | 53.83 | 53.99 | 53.99 | 1,314,800 |
| Feb 28, 2024 | 55.98 | 56.26 | 54.09 | 54.46 | 54.46 | 936,500 |
| Feb 27, 2024 | 55.91 | 57.38 | 55.68 | 56.43 | 56.43 | 1,462,100 |
| Feb 26, 2024 | 56.20 | 56.88 | 55.68 | 55.91 | 55.91 | 1,145,100 |
| Feb 23, 2024 | 55.19 | 56.38 | 54.83 | 56.29 | 56.29 | 1,244,400 |
| Feb 22, 2024 | 55.00 | 56.12 | 54.55 | 55.26 | 55.26 | 1,032,900 |
| Feb 21, 2024 | 53.56 | 56.66 | 52.61 | 55.00 | 55.00 | 2,790,000 |
| Feb 20, 2024 | 53.57 | 54.42 | 52.96 | 54.16 | 54.16 | 1,578,600 |
| Feb 16, 2024 | 53.40 | 54.51 | 53.01 | 53.82 | 53.82 | 962,000 |
| Feb 15, 2024 | 53.03 | 53.62 | 52.90 | 53.55 | 53.55 | 873,100 |
| Feb 14, 2024 | 52.50 | 52.87 | 51.78 | 52.75 | 52.75 | 1,114,400 |
| Feb 13, 2024 | 51.19 | 52.34 | 51.10 | 52.15 | 52.15 | 1,361,500 |
| Feb 12, 2024 | 52.26 | 53.04 | 51.95 | 52.30 | 52.30 | 956,600 |
| Feb 09, 2024 | 52.47 | 52.85 | 51.98 | 52.36 | 52.36 | 547,500 |
| Feb 08, 2024 | 52.53 | 52.73 | 52.00 | 52.48 | 52.48 | 479,800 |
| Feb 07, 2024 | 52.90 | 53.18 | 52.25 | 52.84 | 52.84 | 532,100 |
| Feb 06, 2024 | 52.17 | 52.95 | 51.85 | 52.71 | 52.71 | 931,100 |
| Feb 05, 2024 | 51.55 | 52.12 | 51.03 | 51.96 | 51.96 | 1,043,300 |
| Feb 02, 2024 | 52.03 | 52.26 | 51.26 | 51.83 | 51.83 | 1,151,300 |
| Feb 01, 2024 | 52.75 | 53.03 | 51.95 | 52.48 | 52.48 | 1,312,800 |
| Jan 31, 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 52.79 | 1,721,300 |
| Jan 30, 2024 | 54.37 | 54.50 | 53.82 | 53.90 | 53.90 | 548,600 |
| Jan 29, 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 54.54 | 737,500 |
| Jan 26, 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 53.75 | 745,200 |
| Jan 25, 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 53.74 | 980,000 |
| Jan 24, 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 53.99 | 1,223,700 |
| Jan 23, 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 54.59 | 980,900 |
| Jan 22, 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 56.03 | 1,627,900 |
| Jan 19, 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 56.52 | 1,787,500 |
| Jan 18, 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 55.71 | 1,823,700 |
| Jan 17, 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 54.92 | 1,419,900 |
| Jan 16, 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 55.36 | 1,187,300 |
| Jan 12, 2024 | 56.55 | 57.39 | 56.06 | 56.22 | 56.22 | 1,209,000 |
| Jan 11, 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 56.17 | 3,829,900 |
| Jan 10, 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 54.40 | 894,200 |
| Jan 09, 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 53.84 | 1,006,600 |
| Jan 08, 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 53.62 | 1,522,700 |
| Jan 05, 2024 | 52.69 | 53.54 | 52.48 | 52.96 | 52.96 | 1,272,900 |
| Jan 04, 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 52.94 | 1,951,900 |
| Jan 03, 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 51.93 | 1,096,200 |
| Jan 02, 2024 | 53.04 | 53.90 | 52.89 | 53.16 | 53.16 | 801,200 |
| Dec 29, 2023 | 53.69 | 54.05 | 53.27 | 53.29 | 53.29 | 634,000 |
| Dec 28, 2023 | 52.95 | 54.25 | 52.95 | 54.02 | 54.02 | 882,700 |
| Dec 27, 2023 | 54.10 | 54.24 | 52.95 | 53.16 | 53.16 | 1,168,000 |
| Dec 26, 2023 | 53.74 | 54.25 | 53.44 | 54.09 | 54.09 | 448,100 |
| Dec 22, 2023 | 54.20 | 54.81 | 53.10 | 53.67 | 53.67 | 630,400 |
| Dec 21, 2023 | 52.23 | 54.03 | 51.95 | 53.96 | 53.96 | 1,197,000 |
| Dec 20, 2023 | 52.70 | 53.30 | 51.83 | 51.87 | 51.87 | 1,246,000 |
| Dec 19, 2023 | 50.73 | 52.19 | 50.73 | 51.79 | 51.79 | 1,376,000 |
| Dec 18, 2023 | 49.67 | 50.98 | 49.14 | 50.63 | 50.63 | 1,593,700 |
| Dec 15, 2023 | 50.89 | 51.06 | 49.43 | 49.54 | 49.54 | 2,757,100 |
| Dec 14, 2023 | 50.34 | 52.07 | 50.24 | 51.12 | 51.12 | 1,426,900 |
| Dec 13, 2023 | 47.90 | 49.62 | 47.19 | 49.41 | 49.41 | 1,088,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.