Globus Medical Inc. (GMED)
72.23
-0.75 (-1.03%)
At close: Apr 15, 2025, 3:59 PM
72.35
0.17%
After-hours: Apr 15, 2025, 05:05 PM EDT
Globus Medical Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 74.34 | 74.33 | 74.34 | 74.33 | 71.69 | 71.68 | 72.98 | 72.97 | 0.54% | 810,204 |
| Apr 11, 2025 | 70.78 | 70.78 | 72.83 | 72.83 | 69.65 | 69.65 | 72.59 | 72.59 | 2.27% | 1,158,622 |
| Apr 10, 2025 | 73.06 | 73.06 | 73.09 | 73.09 | 69.64 | 69.64 | 70.98 | 70.98 | -4.44% | 1,045,800 |
| Apr 9, 2025 | 67.72 | 67.72 | 75.47 | 75.47 | 67.33 | 67.33 | 74.28 | 74.28 | 8.22% | 2,211,559 |
| Apr 8, 2025 | 72.88 | 72.88 | 73.75 | 73.75 | 67.49 | 67.49 | 68.64 | 68.64 | -2.98% | 1,287,307 |
| Apr 7, 2025 | 66.61 | 66.61 | 72.69 | 72.69 | 65.62 | 65.62 | 70.75 | 70.75 | 2.79% | 1,844,200 |
| Apr 4, 2025 | 69.98 | 69.98 | 70.28 | 70.28 | 67.52 | 67.52 | 68.83 | 68.83 | -4.43% | 2,057,719 |
| Apr 3, 2025 | 72.73 | 72.73 | 73.85 | 73.85 | 71.83 | 71.83 | 72.02 | 72.02 | -4.61% | 1,394,547 |
| Apr 2, 2025 | 72.10 | 72.10 | 75.73 | 75.73 | 71.73 | 71.73 | 75.50 | 75.50 | 2.88% | 1,305,400 |
| Apr 1, 2025 | 72.97 | 72.97 | 73.69 | 73.69 | 72.43 | 72.43 | 73.39 | 73.39 | 0.26% | 867,462 |
| Mar 31, 2025 | 71.88 | 71.88 | 73.61 | 73.61 | 71.78 | 71.78 | 73.20 | 73.20 | 0.90% | 1,083,738 |
| Mar 28, 2025 | 73.06 | 73.06 | 73.15 | 73.15 | 70.67 | 70.67 | 72.55 | 72.55 | -1.51% | 924,703 |
| Mar 27, 2025 | 74.41 | 74.41 | 75.01 | 75.01 | 73.31 | 73.31 | 73.66 | 73.66 | -0.93% | 899,800 |
| Mar 26, 2025 | 76.49 | 76.49 | 76.73 | 76.73 | 74.33 | 74.33 | 74.35 | 74.35 | -2.98% | 1,034,525 |
| Mar 25, 2025 | 76.19 | 76.19 | 76.99 | 76.99 | 75.84 | 75.84 | 76.63 | 76.63 | 0.75% | 1,512,417 |
| Mar 24, 2025 | 74.34 | 74.34 | 76.06 | 76.06 | 74.03 | 74.03 | 76.06 | 76.06 | 3.36% | 1,439,709 |
| Mar 21, 2025 | 73.07 | 73.07 | 73.78 | 73.78 | 72.00 | 72.00 | 73.59 | 73.59 | -0.43% | 2,667,230 |
| Mar 20, 2025 | 72.90 | 72.90 | 73.94 | 73.94 | 72.88 | 72.88 | 73.91 | 73.91 | 0.78% | 1,151,276 |
| Mar 19, 2025 | 71.71 | 71.71 | 73.43 | 73.43 | 71.12 | 71.12 | 73.34 | 73.34 | 2.44% | 1,252,537 |
| Mar 18, 2025 | 71.49 | 71.49 | 72.28 | 72.28 | 70.97 | 70.97 | 71.59 | 71.59 | -0.76% | 1,097,107 |
| Mar 17, 2025 | 70.57 | 70.57 | 72.78 | 72.78 | 70.57 | 70.57 | 72.14 | 72.14 | 1.55% | 1,234,326 |
| Mar 14, 2025 | 70.15 | 70.15 | 71.25 | 71.25 | 69.57 | 69.57 | 71.04 | 71.04 | 1.95% | 1,056,100 |
| Mar 13, 2025 | 71.37 | 71.37 | 72.15 | 72.15 | 68.88 | 68.88 | 69.68 | 69.68 | -2.27% | 1,886,600 |
| Mar 12, 2025 | 74.72 | 74.72 | 74.73 | 74.73 | 70.59 | 70.59 | 71.30 | 71.30 | -2.98% | 2,469,317 |
| Mar 11, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 73.23 | 73.23 | 73.49 | 73.49 | -2.61% | 2,067,785 |
| Mar 10, 2025 | 75.93 | 75.93 | 76.79 | 76.79 | 75.04 | 75.04 | 75.46 | 75.46 | -2.52% | 1,898,300 |
| Mar 7, 2025 | 76.00 | 76.00 | 78.09 | 78.09 | 75.07 | 75.07 | 77.41 | 77.41 | 1.44% | 1,230,429 |
| Mar 6, 2025 | 77.83 | 77.83 | 78.34 | 78.34 | 76.26 | 76.26 | 76.31 | 76.31 | -3.18% | 1,405,908 |
| Mar 5, 2025 | 78.00 | 78.00 | 79.19 | 79.19 | 77.71 | 77.71 | 78.82 | 78.82 | 0.96% | 844,800 |
| Mar 4, 2025 | 78.77 | 78.77 | 79.28 | 79.28 | 77.36 | 77.36 | 78.07 | 78.07 | -1.49% | 805,824 |
| Mar 3, 2025 | 80.38 | 80.38 | 81.23 | 81.23 | 78.86 | 78.86 | 79.25 | 79.25 | -1.33% | 742,629 |
| Feb 28, 2025 | 78.68 | 78.68 | 80.46 | 80.46 | 78.27 | 78.27 | 80.32 | 80.32 | 2.10% | 984,676 |
| Feb 27, 2025 | 79.90 | 79.90 | 80.46 | 80.46 | 78.32 | 78.32 | 78.67 | 78.67 | -1.67% | 960,841 |
| Feb 26, 2025 | 79.75 | 79.75 | 80.99 | 80.99 | 79.19 | 79.19 | 80.01 | 80.01 | 0.54% | 894,534 |
| Feb 25, 2025 | 79.69 | 79.69 | 80.54 | 80.54 | 78.19 | 78.19 | 79.58 | 79.58 | -0.55% | 1,694,000 |
| Feb 24, 2025 | 79.90 | 79.90 | 81.07 | 81.07 | 78.69 | 78.69 | 80.02 | 80.02 | -0.32% | 2,083,836 |
| Feb 21, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 79.50 | 79.50 | 80.28 | 80.28 | -4.56% | 3,351,100 |
| Feb 20, 2025 | 83.61 | 83.61 | 84.59 | 84.59 | 83.19 | 83.19 | 84.12 | 84.12 | 0.04% | 1,142,264 |
| Feb 19, 2025 | 84.51 | 84.51 | 85.50 | 85.50 | 84.06 | 84.06 | 84.09 | 84.09 | -0.87% | 895,200 |
| Feb 18, 2025 | 83.89 | 83.89 | 84.99 | 84.99 | 83.33 | 83.33 | 84.83 | 84.83 | 1.07% | 858,942 |
| Feb 14, 2025 | 84.42 | 84.42 | 84.84 | 84.84 | 83.87 | 83.87 | 83.93 | 83.93 | -0.24% | 671,715 |
| Feb 13, 2025 | 84.19 | 84.19 | 84.38 | 84.38 | 83.07 | 83.07 | 84.13 | 84.13 | 0.14% | 1,269,890 |
| Feb 12, 2025 | 83.64 | 83.64 | 84.34 | 84.34 | 83.21 | 83.21 | 84.01 | 84.01 | -0.32% | 913,641 |
| Feb 11, 2025 | 86.75 | 86.75 | 87.04 | 87.04 | 84.23 | 84.23 | 84.28 | 84.28 | -3.55% | 1,105,538 |
| Feb 10, 2025 | 87.96 | 87.96 | 88.23 | 88.23 | 87.00 | 87.00 | 87.38 | 87.38 | -0.27% | 804,200 |
| Feb 7, 2025 | 88.30 | 88.30 | 89.39 | 89.39 | 87.09 | 87.09 | 87.62 | 87.62 | -0.38% | 1,212,000 |
| Feb 6, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 84.00 | 84.00 | 87.95 | 87.95 | -4.82% | 4,419,810 |
| Feb 5, 2025 | 92.77 | 92.77 | 93.13 | 93.13 | 91.61 | 91.61 | 92.40 | 92.40 | 0.24% | 1,190,215 |
| Feb 4, 2025 | 92.58 | 92.58 | 93.35 | 93.35 | 91.54 | 91.54 | 92.18 | 92.18 | -0.44% | 920,200 |
| Feb 3, 2025 | 91.41 | 91.41 | 93.92 | 93.92 | 91.21 | 91.21 | 92.59 | 92.59 | -0.14% | 1,007,987 |