Canada markets open in 8 hours 27 minutes

Globus Medical, Inc. (GMED)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.39-0.33 (-0.57%)
At close: 04:00PM EDT
57.39 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202256.9557.5355.0957.3957.39423,400
Jul 01, 202256.2657.9355.8657.7257.72469,700
Jun 30, 202256.5756.8755.7256.1456.14560,600
Jun 29, 202257.4958.0356.7257.5357.53465,800
Jun 28, 202259.1659.5957.4857.5557.55649,700
Jun 27, 202257.5759.0357.4358.7158.71543,400
Jun 24, 202257.5358.6956.7257.8557.85833,600
Jun 23, 202257.2357.8956.3556.7556.75760,800
Jun 22, 202253.9058.1853.8857.3657.361,119,900
Jun 21, 202255.2055.2653.9854.3854.38884,500
Jun 17, 202253.4955.1153.4254.4754.471,227,200
Jun 16, 202254.1554.8952.6053.0853.08953,400
Jun 15, 202256.2756.8454.8055.5855.58657,400
Jun 14, 202257.4357.5055.1355.7155.71732,800
Jun 13, 202257.6057.9356.6457.3257.32621,700
Jun 10, 202259.8760.1759.0459.0959.09587,100
Jun 09, 202261.3061.3059.9260.5560.55818,000
Jun 08, 202261.9762.5261.4661.5861.58398,500
Jun 07, 202261.5162.5461.2262.2162.21826,500
Jun 06, 202264.2564.4861.4861.9061.90616,500
Jun 03, 202266.0766.0763.4063.5363.53641,100
Jun 02, 202264.4066.6063.5166.5966.59363,900
Jun 01, 202266.5366.7563.4364.2864.28634,200
May 31, 202266.8367.0065.7866.6066.60984,000
May 27, 202266.3967.0066.1366.8266.82379,100
May 26, 202266.0866.4665.7366.1566.15277,100
May 25, 202264.7766.0164.3565.8765.87432,600
May 24, 202265.6065.9964.8165.4865.48556,100
May 23, 202265.9266.1464.4266.0066.00531,900
May 20, 202265.7465.7463.3564.9264.92860,800
May 19, 202265.1266.2363.5765.1065.10669,700
May 18, 202265.9366.8965.5765.7265.72795,800
May 17, 202265.1467.0864.5466.7066.70815,700
May 16, 202263.2864.6863.1764.1064.10927,600
May 13, 202261.9363.7361.7063.5963.59532,400
May 12, 202259.9561.6859.9161.0661.06857,600
May 11, 202257.2163.6457.2160.5660.561,484,800
May 10, 202260.9261.6259.2461.2261.221,309,600
May 09, 202263.9364.0460.2760.4760.471,202,800
May 06, 202267.0667.1764.1665.1565.151,623,400
May 05, 202268.0368.5065.8067.2967.291,234,200
May 04, 202266.6468.6565.9068.2668.26752,800
May 03, 202266.9067.2066.0066.3866.38569,600
May 02, 202266.2267.0564.8166.0966.09784,800
Apr 29, 202266.1666.9765.8766.2266.221,225,200
Apr 28, 202266.4967.2465.6266.5366.531,322,600
Apr 27, 202267.1667.9365.9466.3266.321,329,600
Apr 26, 202269.2769.9567.4567.5167.511,056,800
Apr 25, 202268.5670.1968.2670.1470.14975,300
Apr 22, 202270.0070.6667.6368.5368.535,230,200
Apr 21, 202281.7881.7878.9279.0079.00897,500
Apr 20, 202279.1481.5478.8581.3781.371,034,700
Apr 19, 202276.4478.8276.3378.7678.76945,700
Apr 18, 202277.3177.8275.8276.3276.32871,600
Apr 14, 202277.0678.4076.7077.5077.50977,000
Apr 13, 202276.2077.3476.1876.9676.96406,000
Apr 12, 202275.0076.1274.8075.4975.49670,700
Apr 11, 202275.8576.4974.6974.7574.75877,900
Apr 08, 202275.6476.6875.2476.3576.35759,900
Apr 07, 202274.9276.0874.7775.9575.95512,800
Apr 06, 202274.3675.5174.0375.3075.301,985,300
Apr 05, 202275.3675.9774.9075.0175.01679,800
Apr 04, 202276.1776.1774.4075.4075.40653,500
Apr 01, 202274.0776.4474.0776.1776.17463,300
Mar 31, 202274.8275.1073.7773.7873.78563,700
Mar 30, 202273.7574.9973.4674.9974.99482,100
Mar 29, 202273.7974.9073.6673.9573.95502,400
Mar 28, 202271.4473.4571.2773.2773.27842,300
Mar 25, 202269.6271.0269.4170.9970.99400,600
Mar 24, 202268.4069.3267.8169.2669.26289,000
Mar 23, 202268.9168.9167.1967.9767.97461,700
Mar 22, 202268.6569.4168.5369.1069.10346,700
Mar 21, 202269.0569.3968.0768.5768.57212,500
Mar 18, 202269.3869.3868.0769.2769.27729,300
Mar 17, 202267.0669.4066.5569.3669.36320,700
Mar 16, 202266.4367.8865.8467.1467.14341,600
Mar 15, 202264.7066.5264.7065.8965.891,017,200
Mar 14, 202268.6868.6864.1064.4464.44670,600
Mar 11, 202270.6771.8568.5168.6168.61428,500
Mar 10, 202268.5070.7368.4870.5070.50765,300
Mar 09, 202271.1771.1768.5469.4269.42843,900
Mar 08, 202272.0072.0669.6970.0370.031,512,200
Mar 07, 202273.2873.2871.3572.2772.27589,300
Mar 04, 202271.1971.9370.2471.8271.82272,300
Mar 03, 202272.6973.1571.5972.0972.09381,300
Mar 02, 202271.1473.2571.1472.3672.36512,000
Mar 01, 202269.8871.1669.8870.9070.90631,400
Feb 28, 202268.9270.6368.8970.3270.32487,100
Feb 25, 202267.8269.8767.5069.7069.70385,500
Feb 24, 202264.7667.8464.3567.7667.76452,600
Feb 23, 202266.0067.1565.6866.2966.29386,500
Feb 22, 202265.4066.6765.2665.8365.83667,300
Feb 18, 202264.8368.8864.1666.2566.251,474,600
Feb 17, 202267.7668.2365.7166.3466.34837,200
Feb 16, 202268.7469.0867.4368.3768.37857,600
Feb 15, 202268.6069.5768.2669.2569.25576,300
Feb 14, 202269.2269.8067.2167.4767.47704,500
Feb 11, 202270.4470.7868.8269.2269.22349,300
Feb 10, 202269.4671.1669.4370.0370.03364,300
Feb 09, 202269.9771.0169.9770.5570.55463,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...