Globus Medical Inc. (GMED)
NYSE: GMED
· Real-Time Price · USD
60.30
0.28 (0.47%)
At close: Aug 15, 2025, 9:59 AM
GMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.31 | 62.43 | 59.86 | 60.02 | 60.02 | -4.41% | 1,558,820 |
| 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 |
| Aug 11, 2025 | 58.38 | 59.74 | 57.86 | 59.43 | 59.43 | 1.33% | 1,908,851 |
| Aug 8, 2025 | 56.00 | 58.90 | 55.25 | 58.65 | 58.65 | 8.47% | 3,664,931 |
| Aug 7, 2025 | 53.68 | 54.28 | 52.69 | 54.07 | 54.07 | 2.35% | 2,325,776 |
| Aug 6, 2025 | 53.46 | 53.65 | 52.68 | 52.83 | 52.83 | -1.51% | 949,700 |
| Aug 5, 2025 | 53.72 | 53.73 | 53.23 | 53.64 | 53.64 | 0.02% | 1,117,147 |
| Aug 4, 2025 | 52.56 | 53.92 | 52.56 | 53.63 | 53.63 | 1.88% | 999,401 |
| Aug 1, 2025 | 52.24 | 52.97 | 51.79 | 52.64 | 52.64 | 0.02% | 1,651,300 |
| Jul 31, 2025 | 53.09 | 53.31 | 52.55 | 52.63 | 52.63 | -1.53% | 1,178,900 |
| Jul 30, 2025 | 54.31 | 54.65 | 53.35 | 53.45 | 53.45 | -1.09% | 1,248,743 |
| Jul 29, 2025 | 54.52 | 54.62 | 53.99 | 54.04 | 54.04 | -0.48% | 1,042,800 |
| Jul 28, 2025 | 54.49 | 54.79 | 53.78 | 54.30 | 54.30 | -0.33% | 1,183,900 |
| Jul 25, 2025 | 53.64 | 54.61 | 53.30 | 54.48 | 54.48 | 2.23% | 1,399,366 |
| Jul 24, 2025 | 53.99 | 54.50 | 53.23 | 53.29 | 53.29 | -1.39% | 1,087,900 |
| Jul 23, 2025 | 54.05 | 54.50 | 52.89 | 54.04 | 54.04 | 1.94% | 1,616,061 |
| Jul 22, 2025 | 52.22 | 53.60 | 52.01 | 53.01 | 53.01 | 2.16% | 2,287,621 |
| Jul 21, 2025 | 53.36 | 53.75 | 51.87 | 51.89 | 51.89 | -7.90% | 4,736,534 |
| Jul 18, 2025 | 57.98 | 57.99 | 56.12 | 56.34 | 56.34 | -2.10% | 870,600 |