Globus Medical Inc. (GMED)
NYSE: GMED
· Real-Time Price · USD
58.44
-0.64 (-1.08%)
At close: Sep 10, 2025, 3:59 PM
58.74
0.51%
After-hours: Sep 10, 2025, 06:36 PM EDT
GMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.45 | 59.95 | 58.93 | 59.08 | 59.08 | -0.79% | 889,734 |
| Sep 8, 2025 | 60.64 | 60.64 | 59.00 | 59.55 | 59.55 | -1.73% | 722,866 |
| Sep 5, 2025 | 60.49 | 61.20 | 60.13 | 60.60 | 60.60 | 0.51% | 1,028,800 |
| Sep 4, 2025 | 58.85 | 60.67 | 58.25 | 60.29 | 60.29 | 2.53% | 1,294,832 |
| Sep 3, 2025 | 59.81 | 60.10 | 58.52 | 58.80 | 58.80 | -1.84% | 1,393,313 |
| Sep 2, 2025 | 60.71 | 61.22 | 59.70 | 59.90 | 59.90 | -2.24% | 880,210 |
| Aug 29, 2025 | 61.34 | 61.61 | 61.05 | 61.27 | 61.27 | 0.23% | 864,400 |
| Aug 28, 2025 | 61.49 | 61.50 | 60.34 | 61.13 | 61.13 | -0.62% | 761,900 |
| Aug 27, 2025 | 61.58 | 61.92 | 61.15 | 61.51 | 61.51 | -0.60% | 1,059,300 |
| Aug 26, 2025 | 61.40 | 62.00 | 61.29 | 61.88 | 61.88 | 0.81% | 888,400 |
| Aug 25, 2025 | 62.39 | 62.50 | 61.37 | 61.38 | 61.38 | -1.82% | 998,636 |
| Aug 22, 2025 | 61.00 | 62.70 | 60.65 | 62.52 | 62.52 | 3.34% | 719,400 |
| Aug 21, 2025 | 60.52 | 61.05 | 59.86 | 60.50 | 60.50 | -0.38% | 606,546 |
| Aug 20, 2025 | 60.74 | 61.23 | 60.15 | 60.73 | 60.73 | -0.72% | 945,400 |
| Aug 19, 2025 | 60.13 | 61.71 | 60.13 | 61.17 | 61.17 | 1.53% | 1,289,136 |
| Aug 18, 2025 | 60.57 | 60.94 | 60.07 | 60.25 | 60.25 | -0.53% | 1,412,500 |
| Aug 15, 2025 | 60.39 | 60.89 | 59.74 | 60.57 | 60.57 | 0.92% | 1,327,705 |
| Aug 14, 2025 | 62.31 | 62.43 | 59.86 | 60.02 | 60.02 | -4.41% | 1,562,500 |
| Aug 13, 2025 | 61.90 | 63.11 | 61.66 | 62.79 | 62.79 | 1.49% | 1,574,100 |
| Aug 12, 2025 | 59.76 | 61.94 | 59.43 | 61.87 | 61.87 | 4.11% | 2,455,978 |