Dark

GMED
GLOBUS MEDICAL INC
stock NYSE

Market Open

Jul 14, 2025 2:44:56 PM EDT

57.40USD+0.499%(+0.28)745,126

55.00Bid 57.43Ask 2.43Spread

Pre-market

0.00USD-100.000%(-57.12)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

57.12USD+0.061%(+0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	57.110	58.0900	57.0500	57.40	+0.490%	745,126	0.000%
2025-07-11	57.090	57.7900	56.6400	57.12	-1.176%	1,407,031	+0.490%
2025-07-10	57.380	58.4400	56.9816	57.80	+0.855%	972,649	-0.692%
2025-07-09	56.770	57.3500	55.5100	57.31	+1.254%	2,157,703	+0.157%
2025-07-08	56.140	57.0400	56.1100	56.60	+1.126%	2,416,765	+1.413%
2025-07-07	58.750	58.8750	55.8400	55.97	-5.408%	2,212,513	+2.555%
2025-07-03	60.300	60.8195	58.8100	59.17	-2.311%	1,813,263	-2.991%
2025-07-02	60.140	60.9700	59.9100	60.57	+0.615%	1,746,125	-5.234%
2025-07-01	58.630	61.2900	58.5750	60.20	+1.999%	1,715,557	-4.651%
2025-06-30	59.030	59.3900	58.1600	59.02	+0.717%	1,042,592	-2.745%
2025-06-27	58.850	59.1100	58.1600	58.60	-0.374%	1,461,812	-2.048%
2025-06-26	58.250	58.8500	57.7850	58.82	+1.083%	1,304,268	-2.414%
2025-06-25	58.970	59.0400	58.1800	58.19	-0.801%	996,193	-1.358%
2025-06-24	58.310	58.8750	57.6000	58.66	+1.470%	902,599	-2.148%
2025-06-23	57.160	57.8700	56.7700	57.81	-0.104%	1,266,381	-0.709%
2025-06-20	57.800	58.6100	57.4100	57.87	+0.872%	1,808,548	-0.812%
2025-06-18	58.140	58.3000	57.1800	57.37	-1.324%	1,270,701	+0.052%
2025-06-17	58.480	58.8500	57.6900	58.14	-1.223%	1,231,271	-1.273%
2025-06-16	59.000	59.4000	58.3300	58.86	-0.068%	1,185,488	-2.480%
2025-06-13	59.640	59.9900	58.7000	58.90	-2.159%	1,152,799	-2.547%
2025-06-12	60.460	60.6800	59.9000	60.20	-0.987%	696,392	-4.651%
2025-06-11	61.570	61.7450	60.1200	60.80	-1.090%	1,413,614	-5.592%
2025-06-10	60.530	61.5700	60.3500	61.47	+1.873%	1,099,946	-6.621%
2025-06-09	60.280	60.6900	59.4575	60.34	+0.701%	916,160	-4.872%
2025-06-06	60.085	60.3500	59.5550	59.92	+0.621%	860,132	-4.206%
2025-06-05	59.850	59.8850	59.2301	59.55	-0.184%	670,640	-3.610%
2025-06-04	59.840	60.3500	59.6100	59.66	-0.067%	816,177	-3.788%
2025-06-03	58.630	60.0200	58.3000	59.70	+1.255%	869,946	-3.853%
2025-06-02	59.010	59.0700	57.8800	58.96	-0.372%	1,126,510	-2.646%
2025-05-30	58.750	59.4100	57.7250	59.18	+0.492%	1,177,544	-3.008%
2025-05-29	59.730	59.7300	58.5200	58.89	-0.540%	1,105,258	-2.530%
2025-05-28	59.720	60.1000	59.1200	59.21	-0.638%	933,531	-3.057%
2025-05-27	59.710	59.9700	58.6200	59.59	+1.069%	1,358,995	-3.675%
2025-05-23	57.630	59.1750	57.1401	58.96	+0.614%	1,395,187	-2.646%
2025-05-22	59.000	59.3400	58.1900	58.60	-1.147%	1,660,704	-2.048%
2025-05-21	60.860	61.4700	59.2500	59.28	-3.766%	2,261,951	-3.171%
2025-05-20	61.100	61.8200	60.8100	61.60	+0.901%	1,998,927	-6.818%
2025-05-19	60.440	61.1200	60.2300	61.05	-0.327%	1,193,032	-5.979%
2025-05-16	59.110	61.3300	58.2700	61.25	+5.932%	4,007,049	-6.286%
2025-05-15	58.120	58.4600	56.6300	57.82	-0.602%	2,229,867	-0.726%
2025-05-14	58.100	58.7600	57.7500	58.17	-0.137%	1,846,419	-1.324%
2025-05-13	59.160	59.4799	57.8200	58.25	-1.288%	2,097,168	-1.459%
2025-05-12	57.550	59.4600	57.4600	59.01	+5.715%	3,245,047	-2.728%
2025-05-09	60.970	61.5000	54.4800	55.82	-22.964%	10,898,126	+2.831%
2025-05-08	72.290	73.0500	71.6000	72.46	+1.328%	1,841,240	-20.784%
2025-05-07	71.160	71.8700	70.5700	71.51	+1.533%	1,183,088	-19.732%
2025-05-06	69.780	71.8300	69.7200	70.43	-0.099%	1,200,652	-18.501%
2025-05-05	71.170	71.3700	70.2600	70.50	-1.961%	1,604,048	-18.582%
2025-05-02	72.610	72.6100	71.1000	71.91	+1.125%	1,182,637	-20.178%
2025-05-01	72.050	72.1350	70.9700	71.11	-0.920%	707,401	-19.280%
2025-04-30	71.450	71.8900	69.4900	71.77	-0.774%	1,138,586	-20.022%
2025-04-29	72.490	73.2600	72.0600	72.33	-0.399%	877,678	-20.642%
2025-04-28	72.880	73.2150	71.6200	72.62	-0.247%	787,355	-20.958%
2025-04-25	72.840	73.1300	72.1800	72.80	-0.370%	629,031	-21.154%
2025-04-24	71.750	73.6300	71.3300	73.07	+1.783%	698,809	-21.445%
2025-04-23	72.030	74.2700	71.5600	71.79	+2.469%	1,017,852	-20.045%
2025-04-22	70.280	70.4800	69.1200	70.06	+0.966%	823,938	-18.070%
2025-04-21	70.580	70.8900	68.5600	69.39	-2.281%	1,106,991	-17.279%
2025-04-17	71.500	71.8000	70.7400	71.01	-0.183%	574,325	-19.166%
2025-04-16	71.760	72.5000	70.3400	71.14	-1.672%	800,863	-19.314%
2025-04-15	73.150	73.4500	71.8112	72.35	-0.863%	763,370	-20.663%
2025-04-14	74.340	74.3400	71.6800	72.98	+0.537%	944,400	-21.348%
2025-04-11	70.780	72.8250	69.6500	72.59	+2.268%	1,158,622	-20.926%
2025-04-10	73.060	73.0900	69.6400	70.98	-4.443%	1,045,763	-19.132%
2025-04-09	67.720	75.4700	67.3300	74.28	+8.217%	2,211,559	-22.725%
2025-04-08	72.880	73.7450	67.4900	68.64	-2.982%	1,287,307	-16.375%
2025-04-07	66.610	72.6900	65.6201	70.75	+2.789%	1,844,150	-18.869%
2025-04-04	69.980	70.2800	67.5200	68.83	-4.429%	2,057,719	-16.606%
2025-04-03	72.730	73.8450	71.8296	72.02	-4.609%	1,394,547	-20.300%
2025-04-02	72.100	75.7300	71.7300	75.50	+2.875%	1,305,366	-23.974%
2025-04-01	72.970	73.6900	72.4250	73.39	+0.260%	867,462	-21.788%
2025-03-31	71.880	73.6130	71.7773	73.20	+0.896%	1,083,738	-21.585%
2025-03-28	73.060	73.1500	70.6700	72.55	-1.507%	924,703	-20.882%
2025-03-27	74.410	75.0100	73.3100	73.66	-0.928%	899,787	-22.074%
2025-03-26	76.490	76.7340	74.3300	74.35	-2.975%	1,016,877	-22.798%
2025-03-25	76.190	76.9900	75.8376	76.63	+0.749%	1,498,512	-25.095%
2025-03-24	74.340	76.0600	74.0301	76.06	+3.356%	1,428,148	-24.533%
2025-03-21	73.070	73.7800	72.0000	73.59	-0.433%	2,547,375	-22.000%
2025-03-20	72.900	73.9400	72.8750	73.91	+0.777%	1,131,077	-22.338%
2025-03-19	71.710	73.4300	71.1200	73.34	+2.444%	1,208,469	-21.734%
2025-03-18	71.490	72.2800	70.9701	71.59	-0.762%	1,082,334	-19.821%
2025-03-17	70.570	72.7750	70.5700	72.14	+1.548%	1,211,330	-20.432%
2025-03-14	70.150	71.2500	69.5700	71.04	+1.952%	1,021,621	-19.200%
2025-03-13	71.370	72.1500	68.8800	69.68	-2.272%	1,927,742	-17.623%
2025-03-12	74.720	74.7300	70.5900	71.30	-2.980%	2,449,981	-19.495%
2025-03-11	75.350	75.3500	73.2300	73.49	-2.611%	2,047,088	-21.894%
2025-03-10	75.930	76.7900	75.0350	75.46	-2.519%	1,878,051	-23.933%
2025-03-07	76.000	78.0900	75.0700	77.41	+1.441%	1,217,025	-25.849%
2025-03-06	77.830	78.3400	76.2600	76.31	-3.184%	1,396,079	-24.781%
2025-03-05	78.000	79.1900	77.7059	78.82	+0.961%	817,297	-27.176%
2025-03-04	78.770	79.2800	77.3600	78.07	-1.489%	783,354	-26.476%
2025-03-03	80.375	81.2300	78.8600	79.25	-1.332%	731,535	-27.571%
2025-02-28	78.680	80.4600	78.2700	80.32	+2.097%	950,863	-28.536%
2025-02-27	79.900	80.4600	78.3200	78.67	-1.675%	935,683	-27.037%
2025-02-26	79.750	80.9900	79.1900	80.01	+0.540%	881,107	-28.259%
2025-02-25	79.690	80.5400	78.1900	79.58	-0.550%	1,632,225	-27.871%
2025-02-24	79.900	81.0699	78.6900	80.02	-0.324%	2,043,425	-28.268%
2025-02-21	82.820	82.8200	79.5000	80.28	-4.565%	3,192,293	-28.500%
2025-02-20	83.610	84.5900	83.1900	84.12	+0.036%	1,118,516	-31.764%
2025-02-19	84.510	85.5000	84.0600	84.09	-0.872%	869,387	-31.740%
2025-02-18	83.890	84.9900	83.3300	84.83	+1.072%	847,598	-32.335%
2025-02-14	84.420	84.8400	83.8700	83.93	-0.238%	655,358	-31.610%
2025-02-13	84.190	84.3799	83.0700	84.13	+0.143%	1,239,565	-31.772%
2025-02-12	83.640	84.3400	83.2100	84.01	-0.320%	903,602	-31.675%
2025-02-11	86.750	87.0350	84.2300	84.28	-3.548%	1,099,533	-31.894%
2025-02-10	87.960	88.2250	87.0000	87.38	-0.274%	786,948	-34.310%
2025-02-07	88.300	89.3900	87.0900	87.62	-0.375%	1,188,515	-34.490%
2025-02-06	92.410	92.4100	84.0000	87.95	-4.816%	4,387,411	-34.736%
2025-02-05	92.770	93.1300	91.6116	92.40	+0.239%	1,177,375	-37.879%
2025-02-04	92.580	93.3500	91.5400	92.18	-0.443%	867,863	-37.731%
2025-02-03	91.410	93.9200	91.2100	92.59	-0.140%	995,905	-38.006%
2025-01-31	93.570	94.5600	92.6800	92.72	-0.430%	1,104,897	-38.093%
2025-01-30	93.420	94.9300	92.5400	93.12	+0.356%	830,032	-38.359%
2025-01-29	93.410	93.8700	92.3700	92.79	-0.161%	789,488	-38.140%
2025-01-28	91.980	92.9900	90.9550	92.94	+1.044%	947,554	-38.240%
2025-01-27	92.150	92.6600	91.1200	91.98	-0.926%	727,515	-37.595%
2025-01-24	91.870	93.0900	91.4700	92.84	+0.454%	882,331	-38.173%
2025-01-23	93.240	93.3200	91.5600	92.42	-0.964%	924,560	-37.892%
2025-01-22	92.040	93.6700	91.5700	93.32	+0.985%	1,020,005	-38.491%
2025-01-21	91.750	92.4200	91.4600	92.41	+1.773%	1,532,622	-37.886%
2025-01-17	90.620	91.0390	89.3375	90.80	+0.365%	1,829,451	-36.784%
2025-01-16	90.650	91.4399	90.1100	90.47	-0.199%	1,677,823	-36.554%
2025-01-15	88.690	90.9500	88.5100	90.65	+2.801%	1,659,752	-36.680%
2025-01-14	87.550	88.5500	86.4500	88.18	+1.147%	1,009,700	-34.906%
2025-01-13	87.070	87.6200	86.2750	87.18	+0.126%	1,463,491	-34.159%
2025-01-10	88.670	90.4800	86.4100	87.07	+0.601%	2,933,680	-34.076%
2025-01-08	83.450	86.8600	83.1200	86.55	+3.715%	1,452,290	-33.680%
2025-01-07	84.100	84.5500	83.1950	83.45	-0.572%	986,167	-31.216%
2025-01-06	83.000	84.2450	82.2900	83.93	+1.377%	779,299	-31.610%
2025-01-03	81.990	82.9000	81.4900	82.79	+1.173%	635,071	-30.668%
2025-01-02	82.650	83.7500	81.3700	81.83	-1.064%	908,155	-29.855%
2024-12-31	82.890	83.1742	82.4900	82.71	+0.048%	414,979	-30.601%
2024-12-30	82.890	83.4400	82.2900	82.67	-1.065%	483,385	-30.567%
2024-12-27	84.080	84.8395	82.6750	83.56	-1.019%	599,263	-31.307%
2024-12-26	83.070	84.4400	83.0660	84.42	+1.138%	325,521	-32.007%
2024-12-24	83.360	83.6799	82.7600	83.47	+0.445%	286,970	-31.233%
2024-12-23	82.570	83.3900	82.0050	83.10	+0.569%	776,319	-30.927%
2024-12-20	81.640	83.2700	81.2700	82.63	+0.842%	1,764,757	-30.534%
2024-12-19	82.560	83.4600	81.6800	81.94	+0.196%	879,301	-29.949%
2024-12-18	84.680	85.4400	81.7600	81.78	-1.966%	1,331,367	-29.812%
2024-12-17	81.700	84.1350	81.4200	83.42	+2.105%	1,380,554	-31.192%
2024-12-16	82.470	82.9700	81.5600	81.70	-0.874%	737,736	-29.743%
2024-12-13	82.710	82.7450	81.5900	82.42	-0.351%	945,539	-30.357%
2024-12-12	83.110	84.1600	82.5550	82.71	-0.277%	819,711	-30.601%
2024-12-11	83.430	83.8100	82.6050	82.94	+0.060%	601,165	-30.793%
2024-12-10	83.020	83.9000	82.3400	82.89	-0.036%	535,586	-30.752%
2024-12-09	83.470	83.6473	82.5700	82.92	-0.480%	611,493	-30.777%
2024-12-06	83.030	83.7200	82.8700	83.32	+0.277%	460,986	-31.109%
2024-12-05	83.570	84.1300	83.0100	83.09	-1.564%	581,687	-30.918%
2024-12-04	85.000	85.9200	83.9600	84.41	-0.811%	669,727	-31.999%
2024-12-03	83.650	85.3100	81.8400	85.10	+1.430%	996,803	-32.550%
2024-12-02	87.000	87.2200	83.5700	83.90	-1.997%	1,126,936	-31.585%
2024-11-29	85.460	86.0000	85.2400	85.61	+0.375%	324,632	-32.952%
2024-11-27	84.850	85.7400	84.4400	85.29	+0.899%	684,982	-32.700%
2024-11-26	84.920	84.9200	83.7600	84.53	+0.047%	582,960	-32.095%
2024-11-25	84.480	85.3300	84.1000	84.49	-0.271%	1,100,247	-32.063%
2024-11-22	85.000	85.3000	84.1600	84.72	-0.224%	946,007	-32.247%
2024-11-21	83.550	85.0100	83.0800	84.91	+1.579%	1,740,815	-32.399%
2024-11-20	83.230	83.9100	82.3501	83.59	+0.324%	1,021,831	-31.331%
2024-11-19	80.760	83.3800	80.7600	83.32	+1.821%	872,986	-31.109%
2024-11-18	80.920	82.3900	80.6900	81.83	+0.900%	730,539	-29.855%
2024-11-15	80.850	81.7600	80.5900	81.10	0.000%	964,090	-29.223%
2024-11-14	82.060	82.7900	80.8700	81.10	-1.745%	702,037	-29.223%
2024-11-13	83.230	83.7400	82.1800	82.54	-1.055%	943,588	-30.458%
2024-11-12	81.900	83.5100	81.6300	83.42	+1.744%	1,374,516	-31.192%
2024-11-11	82.180	82.5800	81.4100	81.99	+1.372%	1,611,589	-29.991%
2024-11-08	81.000	81.8950	79.9400	80.88	-1.330%	1,785,961	-29.031%
2024-11-07	81.950	82.9300	81.4600	81.97	-0.895%	1,374,487	-29.974%
2024-11-06	81.510	84.8700	79.6900	82.71	+9.434%	3,857,461	-30.601%
2024-11-05	74.340	76.1300	74.2300	75.58	+1.151%	1,262,635	-24.054%
2024-11-04	74.770	75.8100	74.2100	74.72	-0.214%	700,369	-23.180%
2024-11-01	73.610	75.5200	73.3100	74.88	+1.822%	669,165	-23.344%
2024-10-31	74.410	74.7215	73.4600	73.54	-2.038%	585,972	-21.947%
2024-10-30	74.400	75.9100	74.2150	75.07	+1.050%	809,482	-23.538%
2024-10-29	74.090	74.3650	73.4200	74.29	+0.121%	520,316	-22.735%
2024-10-28	73.530	74.3300	73.5300	74.20	+1.408%	531,563	-22.642%
2024-10-25	73.620	73.9600	73.1023	73.17	-0.638%	411,302	-21.553%
2024-10-24	73.880	74.4600	73.4600	73.64	-0.338%	409,319	-22.053%
2024-10-23	73.190	73.9500	72.8100	73.89	+0.764%	604,086	-22.317%
2024-10-22	73.140	73.5350	72.1900	73.33	-0.218%	463,786	-21.724%
2024-10-21	72.850	74.0000	72.7188	73.49	+0.879%	581,873	-21.894%
2024-10-18	74.150	74.1500	71.9300	72.85	-1.448%	1,102,453	-21.208%
2024-10-17	74.500	74.8600	73.3300	73.92	-1.282%	958,709	-22.348%
2024-10-16	74.370	75.9800	74.1200	74.88	+1.121%	1,470,349	-23.344%
2024-10-15	71.440	74.1250	71.0400	74.05	+4.017%	1,744,251	-22.485%
2024-10-14	70.940	71.2400	70.3000	71.19	+0.879%	393,349	-19.371%
2024-10-11	70.230	71.6000	69.9500	70.57	+1.118%	747,706	-18.662%
2024-10-10	69.860	70.2199	69.2100	69.79	-0.923%	583,350	-17.753%
2024-10-09	70.060	70.8400	69.4400	70.44	+0.542%	352,590	-18.512%
2024-10-08	70.180	70.5400	69.9200	70.06	+0.229%	293,666	-18.070%
2024-10-07	70.320	70.5350	69.6800	69.90	-1.076%	543,569	-17.883%
2024-10-04	70.480	70.9900	70.1700	70.66	+0.885%	453,895	-18.766%
2024-10-03	70.000	70.5755	69.5700	70.04	+0.086%	501,303	-18.047%
2024-10-02	70.130	70.1500	69.0148	69.98	-0.597%	469,462	-17.977%
2024-10-01	71.920	72.4700	69.7800	70.40	-1.594%	528,335	-18.466%
2024-09-30	70.470	71.5800	70.4400	71.54	+1.317%	588,463	-19.765%
2024-09-27	70.990	72.2450	70.2800	70.61	+0.128%	657,137	-18.708%
2024-09-26	70.850	71.0000	69.6727	70.52	+0.242%	505,911	-18.605%
2024-09-25	71.240	71.6200	69.7607	70.35	-0.902%	591,246	-18.408%
2024-09-24	71.420	71.9700	70.8000	70.99	-0.323%	504,301	-19.144%
2024-09-23	70.800	71.6600	70.8000	71.22	+0.821%	836,384	-19.405%
2024-09-20	70.380	70.7000	69.8000	70.64	+0.057%	1,475,725	-18.743%
2024-09-19	70.380	70.9900	69.3450	70.60	+1.451%	569,925	-18.697%
2024-09-18	69.000	70.3300	68.5800	69.59	+0.361%	506,785	-17.517%
2024-09-17	69.970	70.9000	69.0475	69.34	-0.900%	468,707	-17.219%
2024-09-16	70.010	70.6700	69.6650	69.97	+0.315%	660,638	-17.965%
2024-09-13	70.230	70.8500	69.5500	69.75	-0.442%	461,264	-17.706%
2024-09-12	69.190	70.2300	68.7600	70.06	+1.140%	392,015	-18.070%
2024-09-11	68.640	69.4300	67.7300	69.27	-0.159%	407,645	-17.136%
2024-09-10	69.970	70.1300	68.8800	69.38	-0.914%	421,726	-17.267%
2024-09-09	70.230	71.0700	69.7800	70.02	+0.043%	430,307	-18.023%
2024-09-06	70.800	71.2900	69.8700	69.99	-1.144%	394,370	-17.988%
2024-09-05	70.250	71.2500	69.2500	70.80	+0.611%	521,315	-18.927%
2024-09-04	72.000	72.0200	69.5550	70.37	-2.508%	541,419	-18.431%
2024-09-03	72.290	72.9400	71.7900	72.18	-0.715%	818,588	-20.477%
2024-08-30	72.120	72.7900	71.8800	72.70	+0.846%	719,863	-21.045%
2024-08-29	71.980	72.5300	71.4500	72.09	+1.023%	624,688	-20.377%
2024-08-28	71.850	71.9700	70.9300	71.36	-0.516%	475,865	-19.563%
2024-08-27	71.680	72.1600	71.3700	71.73	-0.209%	548,660	-19.978%
2024-08-26	72.000	72.5000	71.6613	71.88	-0.236%	463,503	-20.145%
2024-08-23	70.000	72.1900	69.5700	72.05	+3.401%	610,569	-20.333%
2024-08-22	70.000	70.2400	69.4300	69.68	+0.129%	408,567	-17.623%
2024-08-21	69.360	69.6200	68.5150	69.59	+0.651%	503,975	-17.517%
2024-08-20	69.890	70.2700	69.0700	69.14	-1.243%	438,734	-16.980%
2024-08-19	69.860	70.3400	69.1600	70.01	+0.215%	678,487	-18.012%
2024-08-16	68.790	70.3200	68.6000	69.86	+1.555%	861,997	-17.836%
2024-08-15	67.780	70.6400	67.5450	68.79	+2.549%	1,378,921	-16.558%
2024-08-14	67.340	67.8100	66.6600	67.08	-0.357%	1,380,568	-14.431%
2024-08-13	72.500	72.6500	63.6100	67.32	-7.844%	4,808,853	-14.736%
2024-08-12	73.580	73.6599	72.3000	73.05	-0.205%	607,170	-21.424%
2024-08-09	72.550	74.1730	72.1800	73.20	-0.974%	1,116,112	-21.585%
2024-08-08	71.250	73.9500	71.0400	73.92	+4.806%	1,427,217	-22.348%
2024-08-07	74.200	74.2100	69.8200	70.53	+2.143%	2,064,713	-18.616%
2024-08-06	67.820	69.7550	67.5200	69.05	+1.844%	1,059,183	-16.872%
2024-08-05	66.820	68.3950	66.0200	67.80	-1.881%	1,135,682	-15.339%
2024-08-02	69.000	69.8000	68.1400	69.10	-1.427%	760,749	-16.932%
2024-08-01	71.570	71.8975	68.8800	70.10	-2.585%	1,039,615	-18.117%
2024-07-31	71.030	72.7800	70.5300	71.96	+1.352%	701,655	-20.233%
2024-07-30	71.620	72.0800	70.6500	71.00	-0.810%	743,330	-19.155%
2024-07-29	71.890	72.6800	71.5150	71.58	-0.431%	975,381	-19.810%
2024-07-26	72.260	73.0900	71.6500	71.89	+0.195%	770,921	-20.156%
2024-07-25	72.230	73.2800	71.5100	71.75	-1.252%	977,471	-20.000%
2024-07-24	73.300	74.1530	72.6200	72.66	-0.981%	938,866	-21.002%
2024-07-23	73.500	74.1600	73.3600	73.38	-0.068%	635,005	-21.777%
2024-07-22	72.940	73.7300	72.3600	73.43	+1.101%	660,379	-21.830%
2024-07-19	72.390	72.7500	71.4200	72.63	+0.973%	755,342	-20.969%
2024-07-18	72.610	73.8900	71.2100	71.93	-1.209%	1,248,791	-20.200%
2024-07-17	72.300	73.2800	72.1700	72.81	+0.929%	942,723	-21.165%
2024-07-16	72.220	73.0700	71.5100	72.14	+0.194%	1,085,418	-20.432%
2024-07-15	71.130	72.1000	70.6750	72.00	+1.309%	754,623	-20.278%
2024-07-12	71.000	71.2300	70.3900	71.07	+0.452%	595,821	-19.235%
2024-07-11	69.890	70.8390	69.7150	70.75	+1.901%	727,049	-18.869%
2024-07-10	68.350	69.5200	68.0400	69.43	+1.610%	459,806	-17.327%
2024-07-09	68.600	68.8500	68.1300	68.33	-0.394%	422,359	-15.996%
2024-07-08	69.120	69.5450	68.5500	68.60	-0.233%	859,866	-16.327%
2024-07-05	68.500	68.9800	68.0800	68.76	+0.204%	485,780	-16.521%
2024-07-03	68.090	68.6400	67.3600	68.62	+0.838%	387,029	-16.351%
2024-07-02	67.910	68.6800	67.4600	68.05	+0.191%	678,952	-15.650%
2024-07-01	68.750	69.7700	67.8500	67.92	-0.832%	833,396	-15.489%
2024-06-28	68.930	69.1200	68.0150	68.49	-0.523%	2,171,421	-16.192%
2024-06-27	68.090	68.9400	67.5100	68.85	+1.161%	1,257,291	-16.630%
2024-06-26	67.010	68.1600	66.9400	68.06	+0.964%	751,968	-15.663%
2024-06-25	67.090	67.4700	66.3300	67.41	+0.268%	632,212	-14.849%
2024-06-24	66.650	67.4800	66.0100	67.23	+1.067%	769,448	-14.621%
2024-06-21	67.000	67.8899	66.3300	66.52	-0.716%	1,996,667	-13.710%
2024-06-20	66.720	67.4450	66.5800	67.00	-0.030%	924,421	-14.328%
2024-06-18	66.230	67.3500	66.1000	67.02	+0.510%	1,162,815	-14.354%
2024-06-17	65.130	67.0700	65.1300	66.68	+1.631%	1,080,278	-13.917%
2024-06-14	65.520	65.9900	65.2800	65.61	-0.455%	552,960	-12.513%
2024-06-13	66.230	66.3200	64.8600	65.91	-0.438%	1,045,204	-12.912%
2024-06-12	66.810	67.5000	66.0600	66.20	+0.091%	794,787	-13.293%
2024-06-11	65.950	67.1900	65.5900	66.14	-0.076%	1,307,940	-13.214%
2024-06-10	64.540	66.3750	64.1900	66.19	+1.643%	932,669	-13.280%
2024-06-07	65.120	66.0300	64.9100	65.12	-1.602%	580,817	-11.855%
2024-06-06	65.920	66.6599	65.1200	66.18	-0.196%	582,863	-13.267%
2024-06-05	66.430	66.4800	65.4200	66.31	+0.166%	651,381	-13.437%
2024-06-04	66.500	66.8900	65.7300	66.20	-0.750%	897,589	-13.293%
2024-06-03	67.040	67.8899	66.0600	66.70	-0.611%	1,048,854	-13.943%
2024-05-31	66.750	67.5199	66.6500	67.11	+0.781%	943,110	-14.469%
2024-05-30	65.450	66.8800	65.3600	66.59	+2.022%	829,431	-13.801%
2024-05-29	64.910	65.5300	64.4301	65.27	-0.336%	605,288	-12.058%
2024-05-28	65.880	66.1800	65.4700	65.49	-0.501%	562,884	-12.353%
2024-05-24	65.480	66.2300	65.2100	65.82	+0.658%	624,278	-12.792%
2024-05-23	67.100	67.2600	65.0500	65.39	-2.621%	616,978	-12.219%
2024-05-22	66.340	67.3700	66.1100	67.15	+0.977%	921,785	-14.520%
2024-05-21	66.030	66.6300	65.8700	66.50	+0.362%	844,611	-13.684%
2024-05-20	66.290	67.0000	65.0400	66.26	+2.888%	1,083,986	-13.372%
2024-05-17	63.890	64.5150	62.8810	64.40	+0.704%	721,368	-10.870%
2024-05-16	64.380	65.2800	63.9000	63.95	-0.899%	838,309	-10.242%
2024-05-15	63.280	64.7800	63.1000	64.53	+2.689%	959,533	-11.049%
2024-05-14	63.980	64.5400	62.1300	62.84	-1.427%	711,636	-8.657%
2024-05-13	64.700	64.9199	63.2350	63.75	-1.499%	1,189,512	-9.961%
2024-05-10	64.200	64.9900	63.7500	64.72	+0.559%	1,781,323	-11.310%
2024-05-09	62.010	64.4800	60.8500	64.36	+4.260%	2,334,719	-10.814%
2024-05-08	58.200	65.7400	58.2000	61.73	+20.191%	6,646,074	-7.014%
2024-05-07	50.560	51.8700	50.3100	51.36	+2.168%	1,814,441	+11.760%
2024-05-06	52.480	52.5600	50.0000	50.27	-3.234%	1,745,733	+14.183%
2024-05-03	51.190	51.9600	50.8900	51.95	+2.912%	1,052,559	+10.491%
2024-05-02	50.750	50.7500	50.0500	50.48	+0.099%	681,607	+13.708%
2024-05-01	49.600	51.2900	49.3300	50.43	+1.285%	883,203	+13.821%
2024-04-30	50.320	50.7500	49.7700	49.79	-1.620%	496,895	+15.284%
2024-04-29	50.630	51.2700	50.6000	50.61	+0.119%	567,330	+13.416%
2024-04-26	50.600	51.0650	50.5500	50.55	+0.357%	532,954	+13.551%
2024-04-25	51.340	51.4000	50.0200	50.37	-2.080%	591,319	+13.957%
2024-04-24	51.080	51.9900	51.0500	51.44	+0.332%	868,759	+11.586%
2024-04-23	51.520	51.6500	51.0200	51.27	+0.039%	887,435	+11.956%
2024-04-22	50.660	51.5800	50.4625	51.25	+1.787%	946,953	+12.000%
2024-04-19	51.030	51.5600	49.9400	50.35	-0.788%	1,027,702	+14.002%
2024-04-18	51.170	51.5400	50.6500	50.75	-0.879%	955,657	+13.103%
2024-04-17	51.740	52.0400	51.1000	51.20	-1.139%	1,145,143	+12.109%
2024-04-16	51.740	52.0200	50.7500	51.79	-0.058%	1,084,700	+10.832%
2024-04-15	52.220	52.8400	51.5800	51.82	+0.290%	744,752	+10.768%
2024-04-12	51.940	52.3900	51.3200	51.67	-1.525%	731,371	+11.090%
2024-04-11	53.790	54.1600	52.3300	52.47	-1.205%	757,063	+9.396%
2024-04-10	52.885	53.5100	52.4400	53.11	-1.062%	617,323	+8.078%
2024-04-09	53.360	53.7300	53.1300	53.68	+0.959%	679,926	+6.930%
2024-04-08	52.080	53.4000	51.8550	53.17	+2.585%	1,286,155	+7.956%
2024-04-05	51.020	51.8700	50.9500	51.83	+1.191%	878,893	+10.747%
2024-04-04	52.770	52.8650	51.1300	51.22	-2.140%	1,127,037	+12.066%
2024-04-03	51.700	52.7100	51.2800	52.34	+1.003%	1,159,144	+9.668%
2024-04-02	52.520	52.6000	51.4800	51.82	-2.466%	767,637	+10.768%
2024-04-01	53.780	54.0400	52.4700	53.13	-0.951%	1,415,750	+8.037%
2024-03-28	53.000	53.9800	52.9050	53.64	+1.093%	764,354	+7.010%
2024-03-27	52.000	53.2600	51.8800	53.06	+2.790%	874,390	+8.179%
2024-03-26	51.410	51.8600	50.9100	51.62	+0.919%	825,739	+11.197%
2024-03-25	52.120	52.2600	50.8700	51.15	-1.672%	833,079	+12.219%
2024-03-22	52.600	52.7275	51.8700	52.02	-0.211%	858,677	+10.342%
2024-03-21	52.220	52.5100	51.3800	52.13	+0.579%	960,288	+10.109%
2024-03-20	51.970	52.1604	51.0000	51.83	-0.289%	775,617	+10.747%
2024-03-19	51.750	52.0300	51.5600	51.98	+0.639%	970,432	+10.427%
2024-03-18	53.470	53.5800	51.5800	51.65	+0.486%	1,694,977	+11.133%
2024-03-15	51.420	52.5000	51.0323	51.40	-0.906%	2,682,396	+11.673%
2024-03-14	55.170	55.3100	51.2100	51.87	-6.287%	2,940,025	+10.661%
2024-03-13	55.360	56.0000	55.0650	55.35	+0.109%	611,124	+3.704%
2024-03-12	54.780	56.0000	54.3400	55.29	+0.345%	671,952	+3.816%
2024-03-11	55.130	55.6600	54.2800	55.10	-0.470%	853,062	+4.174%
2024-03-08	54.490	55.8000	54.2850	55.36	+1.802%	989,749	+3.685%
2024-03-07	54.970	55.3100	54.0000	54.38	-0.202%	713,956	+5.554%
2024-03-06	53.820	54.7000	53.7300	54.49	+1.509%	661,495	+5.340%
2024-03-05	55.100	55.2200	53.4100	53.68	-2.754%	797,412	+6.930%
2024-03-04	54.530	55.2400	54.0000	55.20	+1.377%	848,207	+3.986%
2024-03-01	53.770	54.7500	53.1900	54.45	+0.852%	631,628	+5.418%
2024-02-29	54.690	55.0100	53.8300	53.99	-0.863%	1,314,772	+6.316%
2024-02-28	55.980	56.2550	54.0900	54.46	-3.491%	936,466	+5.398%
2024-02-27	55.910	57.3750	55.6800	56.43	+0.930%	1,462,097	+1.719%
2024-02-26	56.200	56.8800	55.6800	55.91	-0.675%	1,145,051	+2.665%
2024-02-23	55.190	56.3800	54.8300	56.29	+1.864%	1,244,391	+1.972%
2024-02-22	55.000	56.1200	54.5500	55.26	+0.473%	1,032,864	+3.873%
2024-02-21	53.560	56.6600	52.6100	55.00	+1.551%	2,790,030	+4.364%
2024-02-20	53.570	54.4200	52.9600	54.16	+0.632%	1,578,618	+5.982%
2024-02-16	53.400	54.5100	53.0100	53.82	+0.504%	962,001	+6.652%
2024-02-15	53.030	53.6200	52.9000	53.55	+1.517%	873,065	+7.190%
2024-02-14	52.500	52.8700	51.7800	52.75	+1.151%	1,114,409	+8.815%
2024-02-13	51.190	52.3400	51.1000	52.15	-0.287%	1,361,547	+10.067%
2024-02-12	52.260	53.0400	51.9500	52.30	-0.115%	956,568	+9.751%
2024-02-09	52.470	52.8500	51.9800	52.36	-0.229%	547,508	+9.626%
2024-02-08	52.530	52.7250	52.0000	52.48	-0.681%	479,835	+9.375%
2024-02-07	52.900	53.1800	52.2500	52.84	+0.247%	532,065	+8.630%
2024-02-06	52.170	52.9500	51.8500	52.71	+1.443%	931,115	+8.898%
2024-02-05	51.550	52.1200	51.0300	51.96	+0.251%	1,043,260	+10.470%
2024-02-02	52.030	52.2600	51.2600	51.83	-1.239%	1,151,256	+10.747%
2024-02-01	52.750	53.0338	51.9500	52.48	-0.587%	1,312,944	+9.375%
2024-01-31	53.750	54.5000	52.7300	52.79	-2.059%	1,721,324	+8.733%
2024-01-30	54.370	54.4950	53.8200	53.90	-1.173%	548,600	+6.494%
2024-01-29	53.450	54.5800	53.4500	54.54	+1.470%	737,519	+5.244%
2024-01-26	54.180	54.4293	53.5400	53.75	+0.019%	745,214	+6.791%
2024-01-25	54.430	54.5100	53.2400	53.74	-0.463%	979,967	+6.811%
2024-01-24	55.040	55.8350	53.8200	53.99	-1.099%	1,223,739	+6.316%
2024-01-23	56.380	56.3800	54.3000	54.59	-2.570%	980,975	+5.147%
2024-01-22	57.080	57.4600	55.8700	56.03	-0.867%	1,627,876	+2.445%

document.getElementById("sV5fsc").onerror = function(){this.style.display='none';}; .dark-mode .cLZydj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cLZydj{ color: #333333; background-color: white; border: 2px solid #333333; }GMEDGLOBUS MEDICAL INCstock NYSE

GMED
GLOBUS MEDICAL INC
stock NYSE