Globus Medical Inc. (GMED)
73.63
-0.28 (-0.38%)
At close: Mar 21, 2025, 3:59 PM
74.29
0.90%
After-hours: Mar 21, 2025, 06:13 PM EDT
GMED Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 72.90 | 73.94 | 72.88 | 73.91 | 0.57 | 0.78% | 1,151,056 |
| Mar 19, 2025 | 71.71 | 73.43 | 71.12 | 73.34 | 1.75 | 2.44% | 1,252,537 |
| Mar 18, 2025 | 71.49 | 72.28 | 70.97 | 71.59 | -0.55 | -0.76% | 1,097,107 |
| Mar 17, 2025 | 70.57 | 72.78 | 70.57 | 72.14 | 1.10 | 1.55% | 1,234,326 |
| Mar 14, 2025 | 70.15 | 71.25 | 69.57 | 71.04 | 1.36 | 1.95% | 1,056,100 |
| Mar 13, 2025 | 71.37 | 72.15 | 68.88 | 69.68 | -1.62 | -2.27% | 1,886,600 |
| Mar 12, 2025 | 74.72 | 74.73 | 70.59 | 71.30 | -2.19 | -2.98% | 2,469,317 |
| Mar 11, 2025 | 75.35 | 75.35 | 73.23 | 73.49 | -1.97 | -2.61% | 2,067,785 |
| Mar 10, 2025 | 75.93 | 76.79 | 75.04 | 75.46 | -1.95 | -2.52% | 1,898,300 |
| Mar 7, 2025 | 76.00 | 78.09 | 75.07 | 77.41 | 1.10 | 1.44% | 1,230,429 |
| Mar 6, 2025 | 77.83 | 78.34 | 76.26 | 76.31 | -2.51 | -3.18% | 1,405,908 |
| Mar 5, 2025 | 78.00 | 79.19 | 77.71 | 78.82 | 0.75 | 0.96% | 844,800 |
| Mar 4, 2025 | 78.77 | 79.28 | 77.36 | 78.07 | -1.18 | -1.49% | 805,824 |
| Mar 3, 2025 | 80.38 | 81.23 | 78.86 | 79.25 | -1.07 | -1.33% | 742,629 |
| Feb 28, 2025 | 78.68 | 80.46 | 78.27 | 80.32 | 1.65 | 2.10% | 984,676 |
| Feb 27, 2025 | 79.90 | 80.46 | 78.32 | 78.67 | -1.34 | -1.67% | 960,841 |
| Feb 26, 2025 | 79.75 | 80.99 | 79.19 | 80.01 | 0.43 | 0.54% | 894,534 |
| Feb 25, 2025 | 79.69 | 80.54 | 78.19 | 79.58 | -0.44 | -0.55% | 1,694,000 |
| Feb 24, 2025 | 79.90 | 81.07 | 78.69 | 80.02 | -0.26 | -0.32% | 2,083,836 |
| Feb 21, 2025 | 82.82 | 82.82 | 79.50 | 80.28 | -3.84 | -4.56% | 3,351,100 |
| Feb 20, 2025 | 83.61 | 84.59 | 83.19 | 84.12 | 0.03 | 0.04% | 1,142,264 |
| Feb 19, 2025 | 84.51 | 85.50 | 84.06 | 84.09 | -0.74 | -0.87% | 895,200 |
| Feb 18, 2025 | 83.89 | 84.99 | 83.33 | 84.83 | 0.90 | 1.07% | 858,942 |
| Feb 14, 2025 | 84.42 | 84.84 | 83.87 | 83.93 | -0.20 | -0.24% | 671,715 |
| Feb 13, 2025 | 84.19 | 84.38 | 83.07 | 84.13 | 0.12 | 0.14% | 1,269,890 |
| Feb 12, 2025 | 83.64 | 84.34 | 83.21 | 84.01 | -0.27 | -0.32% | 913,641 |
| Feb 11, 2025 | 86.75 | 87.04 | 84.23 | 84.28 | -3.10 | -3.55% | 1,105,538 |
| Feb 10, 2025 | 87.96 | 88.23 | 87.00 | 87.38 | -0.24 | -0.27% | 804,200 |
| Feb 7, 2025 | 88.30 | 89.39 | 87.09 | 87.62 | -0.33 | -0.38% | 1,212,000 |
| Feb 6, 2025 | 92.41 | 92.41 | 84.00 | 87.95 | -4.45 | -4.82% | 4,419,810 |
| Feb 5, 2025 | 92.77 | 93.13 | 91.61 | 92.40 | 0.22 | 0.24% | 1,190,215 |
| Feb 4, 2025 | 92.58 | 93.35 | 91.54 | 92.18 | -0.41 | -0.44% | 920,200 |
| Feb 3, 2025 | 91.41 | 93.92 | 91.21 | 92.59 | -0.13 | -0.14% | 1,007,987 |
| Jan 31, 2025 | 93.57 | 94.56 | 92.68 | 92.72 | -0.40 | -0.43% | 1,120,816 |
| Jan 30, 2025 | 93.42 | 94.93 | 92.54 | 93.12 | 0.33 | 0.36% | 873,011 |
| Jan 29, 2025 | 93.41 | 93.87 | 92.37 | 92.79 | -0.15 | -0.16% | 804,883 |
| Jan 28, 2025 | 91.98 | 92.99 | 90.96 | 92.94 | 0.96 | 1.04% | 960,590 |
| Jan 27, 2025 | 92.15 | 92.66 | 91.12 | 91.98 | -0.86 | -0.93% | 780,500 |
| Jan 24, 2025 | 91.87 | 93.09 | 91.47 | 92.84 | 0.42 | 0.45% | 890,488 |
| Jan 23, 2025 | 93.24 | 93.32 | 91.56 | 92.42 | -0.90 | -0.96% | 950,932 |
| Jan 22, 2025 | 92.04 | 93.67 | 91.57 | 93.32 | 0.91 | 0.98% | 1,039,060 |
| Jan 21, 2025 | 91.75 | 92.42 | 91.46 | 92.41 | 1.61 | 1.77% | 1,546,560 |
| Jan 17, 2025 | 90.62 | 91.04 | 89.34 | 90.80 | 0.33 | 0.36% | 1,863,940 |
| Jan 16, 2025 | 90.65 | 91.44 | 90.11 | 90.47 | -0.18 | -0.20% | 1,705,115 |
| Jan 15, 2025 | 88.69 | 90.95 | 88.51 | 90.65 | 2.47 | 2.80% | 1,676,703 |
| Jan 14, 2025 | 87.55 | 88.55 | 86.45 | 88.18 | 1.00 | 1.15% | 1,023,000 |
| Jan 13, 2025 | 87.07 | 87.62 | 86.28 | 87.18 | 0.11 | 0.13% | 1,510,108 |
| Jan 10, 2025 | 88.67 | 90.48 | 86.41 | 87.07 | 0.52 | 0.60% | 2,977,280 |
| Jan 8, 2025 | 83.45 | 86.86 | 83.12 | 86.55 | 3.10 | 3.71% | 1,474,726 |
| Jan 7, 2025 | 84.10 | 84.55 | 83.20 | 83.45 | -0.48 | -0.57% | 1,066,508 |