Dark

GMED
GLOBUS MEDICAL INC
stock NYSE

At Close

Jul 10, 2026 3:59:59 PM EDT

78.13USD+1.944%(+1.49)1,549,481

72.66Bid 82.74Ask 10.08Spread

Pre-market

Jul 9, 2026 8:38:30 AM EDT

76.79USD+0.196%(+0.15)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

78.11USD-0.026%(-0.02)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	76.6400	78.7700	76.3200	78.1300	+1.944%	1,549,481	0.000%
2026-07-09	77.0800	78.0100	76.0000	76.6400	+0.577%	2,158,423	+1.944%
2026-07-08	77.1700	77.6700	74.9450	76.2000	-3.336%	2,257,663	+2.533%
2026-07-07	81.3000	82.0400	76.9112	78.8300	-2.075%	1,514,851	-0.888%
2026-07-06	79.9900	81.1600	78.2500	80.5000	+0.474%	1,149,573	-2.944%
2026-07-02	77.0700	80.1800	76.5350	80.1200	+5.477%	1,752,573	-2.484%
2026-07-01	79.4700	80.2100	75.1400	75.9600	-3.860%	2,950,492	+2.857%
2026-06-30	83.0000	83.0000	76.8250	79.0100	-5.873%	2,418,529	-1.114%
2026-06-29	85.9900	85.9900	82.8650	83.9400	-2.678%	1,644,338	-6.922%
2026-06-26	84.6200	86.3400	83.7850	86.2500	+1.890%	2,490,998	-9.414%
2026-06-25	82.6700	85.1500	82.5800	84.6500	+3.081%	2,060,534	-7.702%
2026-06-24	80.9100	83.5700	80.9100	82.1200	+2.599%	2,084,609	-4.859%
2026-06-23	80.3100	80.6300	78.9201	80.0400	+1.073%	1,673,444	-2.386%
2026-06-22	78.7800	80.2350	77.7450	79.1900	-0.050%	2,007,874	-1.339%
2026-06-18	76.2400	79.3400	75.6350	79.2300	+5.052%	3,629,867	-1.388%
2026-06-17	76.8300	77.0950	74.6700	75.4200	-2.709%	1,441,837	+3.593%
2026-06-16	77.7000	78.0500	76.4700	77.5200	+0.259%	1,338,650	+0.787%
2026-06-15	80.3700	80.8000	76.6100	77.3200	-3.819%	1,653,386	+1.048%
2026-06-12	80.6500	80.8700	79.8100	80.3900	-0.161%	1,460,551	-2.811%
2026-06-11	80.8500	81.5950	79.6300	80.5200	-0.420%	1,039,349	-2.968%
2026-06-10	82.5000	83.1700	80.4600	80.8600	-2.012%	2,067,700	-3.376%
2026-06-09	79.1200	82.9700	78.7300	82.5200	+5.390%	1,482,689	-5.320%
2026-06-08	79.6900	79.9500	78.2800	78.3000	-2.125%	1,613,463	-0.217%
2026-06-05	80.0600	81.6300	79.8600	80.0000	0.000%	1,595,512	-2.338%
2026-06-04	79.3300	80.7400	79.0750	80.0000	+2.630%	1,328,187	-2.338%
2026-06-03	78.3600	79.0000	77.4100	77.9500	-0.383%	1,621,935	+0.231%
2026-06-02	78.9900	79.9500	77.9000	78.2500	-1.918%	1,766,192	-0.153%
2026-06-01	81.1900	81.6753	79.3300	79.7800	-2.565%	1,921,560	-2.068%
2026-05-29	82.6100	83.0000	81.5700	81.8800	-0.691%	1,965,536	-4.580%
2026-05-28	81.8600	83.5900	81.2950	82.4500	-0.109%	1,422,863	-5.240%
2026-05-27	85.1600	85.8050	81.4500	82.5400	-3.008%	2,408,739	-5.343%
2026-05-26	85.2600	85.7300	84.0300	85.1000	+0.342%	1,877,090	-8.190%
2026-05-22	84.7200	86.0200	84.1600	84.8100	+0.236%	1,808,899	-7.876%
2026-05-21	83.3000	84.7300	82.0600	84.6100	+0.690%	2,515,982	-7.659%
2026-05-20	80.6400	84.0800	80.3000	84.0300	+5.129%	2,403,403	-7.021%
2026-05-19	79.0000	80.3050	77.7200	79.9300	+1.267%	2,082,597	-2.252%
2026-05-18	76.5200	79.6900	76.5200	78.9300	+2.988%	1,760,734	-1.014%
2026-05-15	76.9300	77.3800	75.8900	76.6400	-0.738%	1,367,562	+1.944%
2026-05-14	76.0800	78.1100	75.4500	77.2100	+2.170%	1,705,899	+1.192%
2026-05-13	75.4500	77.1400	74.5000	75.5700	-0.736%	1,680,893	+3.388%
2026-05-12	76.7000	77.5400	75.5600	76.1300	-0.717%	2,415,059	+2.627%
2026-05-11	78.9800	80.2299	76.6400	76.6800	-1.629%	2,697,030	+1.891%
2026-05-08	85.5500	85.5500	76.5200	77.9500	-8.370%	6,038,702	+0.231%
2026-05-07	90.2900	91.4400	84.8800	85.0700	-4.651%	2,931,863	-8.158%
2026-05-06	90.5100	91.2500	88.2800	89.2200	-0.900%	1,368,941	-12.430%
2026-05-05	90.5700	91.5999	89.5000	90.0300	-0.629%	1,011,925	-13.218%
2026-05-04	91.0000	92.0150	90.0500	90.6000	-0.810%	1,103,287	-13.764%
2026-05-01	90.0000	92.4100	89.1600	91.3400	+1.286%	907,361	-14.462%
2026-04-30	88.5700	90.3600	87.5001	90.1800	+2.722%	1,012,788	-13.362%
2026-04-29	90.2200	90.6950	87.5100	87.7900	-3.251%	997,665	-11.004%
2026-04-28	93.9400	94.2000	90.6400	90.7400	-3.159%	706,256	-13.897%
2026-04-27	94.6800	95.6807	93.3900	93.7000	-1.233%	796,161	-16.617%
2026-04-24	94.3400	95.1800	93.0288	94.8700	+0.519%	678,573	-17.645%
2026-04-23	94.5000	95.5050	93.3900	94.3800	-0.653%	562,079	-17.218%
2026-04-22	94.4600	96.7000	94.0100	95.0000	+1.247%	754,377	-17.758%
2026-04-21	96.9900	97.3877	93.5950	93.8300	-3.088%	1,327,099	-16.732%
2026-04-20	95.4300	96.8300	94.0600	96.8200	+1.648%	855,605	-19.304%
2026-04-17	94.0700	96.5400	93.6000	95.2500	+2.684%	1,147,658	-17.974%
2026-04-16	94.5000	94.9150	92.6100	92.7600	-1.893%	902,584	-15.772%
2026-04-15	95.0200	95.9800	93.6900	94.5500	-0.411%	1,038,364	-17.366%
2026-04-14	92.7000	96.0400	92.1300	94.9400	+2.108%	1,184,313	-17.706%
2026-04-13	90.0000	93.2300	89.4700	92.9800	+2.831%	1,218,196	-15.971%
2026-04-10	92.4500	92.4500	90.3500	90.4200	-1.072%	1,028,049	-13.592%
2026-04-09	91.3100	92.4250	90.1200	91.4000	-0.609%	809,740	-14.519%
2026-04-08	92.6500	93.9900	91.2700	91.9600	+2.178%	1,487,565	-15.039%
2026-04-07	88.1000	91.4700	88.1000	90.0000	+1.580%	1,336,780	-13.189%
2026-04-06	87.4200	88.6900	86.9300	88.6000	+0.773%	913,339	-11.817%
2026-04-02	86.1700	90.4300	84.9800	87.9200	+0.205%	1,056,015	-11.135%
2026-04-01	86.2700	88.6200	85.5150	87.7400	+1.834%	1,348,673	-10.953%
2026-03-31	84.5300	87.3900	83.5700	86.1600	+3.173%	1,504,617	-9.320%
2026-03-30	84.5100	84.5100	82.2900	83.5100	-0.322%	915,002	-6.442%
2026-03-27	85.7200	85.7200	82.0100	83.7800	-3.145%	986,597	-6.744%
2026-03-26	86.6400	87.9200	86.4100	86.5000	-0.973%	806,967	-9.676%
2026-03-25	86.6300	87.7048	85.4200	87.3500	+1.275%	717,522	-10.555%
2026-03-24	85.9100	87.1800	85.6200	86.2500	-1.101%	1,005,473	-9.414%
2026-03-23	87.6300	88.3600	86.8403	87.2100	+1.101%	776,049	-10.412%
2026-03-20	86.1900	86.5000	84.6600	86.2600	-0.046%	1,538,158	-9.425%
2026-03-19	85.8600	87.0300	85.1100	86.3000	-0.323%	822,665	-9.467%
2026-03-18	87.5400	87.8900	86.5301	86.5800	-1.792%	997,975	-9.760%
2026-03-17	87.0900	88.3800	86.5300	88.1600	+2.799%	1,022,456	-11.377%
2026-03-16	85.8000	86.3750	85.2100	85.7600	+1.168%	804,327	-8.897%
2026-03-13	85.1400	86.7500	84.6400	84.7700	+0.308%	1,252,174	-7.833%
2026-03-12	86.0400	87.7150	84.4800	84.5100	-3.052%	1,070,295	-7.549%
2026-03-11	86.2500	87.4000	85.0100	87.1700	+0.600%	1,106,953	-10.371%
2026-03-10	88.5100	88.5100	86.1300	86.6500	-1.321%	972,526	-9.833%
2026-03-09	86.0500	88.0400	84.3400	87.8100	+0.815%	865,457	-11.024%
2026-03-06	87.6700	87.7900	85.5500	87.1000	-2.453%	746,892	-10.299%
2026-03-05	89.1600	90.8800	87.8400	89.2900	-1.293%	1,062,580	-12.499%
2026-03-04	92.4100	92.4100	90.1450	90.4600	-1.352%	817,317	-13.630%
2026-03-03	91.6200	92.1900	89.6450	91.7000	-2.239%	820,857	-14.798%
2026-03-02	94.8500	94.8500	92.0901	93.8000	-1.739%	1,189,680	-16.706%
2026-02-27	95.2200	96.0000	92.7900	95.4600	-1.293%	1,205,921	-18.154%
2026-02-26	96.6400	97.8700	94.8400	96.7100	+0.509%	1,248,631	-19.212%
2026-02-25	92.3300	96.3300	90.8700	96.2200	+4.724%	2,066,898	-18.801%
2026-02-24	94.1800	94.4600	91.6300	91.8800	-1.627%	2,044,813	-14.965%
2026-02-23	90.4400	93.5300	90.4400	93.4000	+3.102%	1,710,124	-16.349%
2026-02-20	90.6900	91.3999	89.2200	90.5900	-0.363%	955,087	-13.754%
2026-02-19	89.8700	91.0500	88.7200	90.9200	+0.854%	1,373,791	-14.067%
2026-02-18	89.0100	91.0000	89.0100	90.1500	+1.292%	1,402,574	-13.333%
2026-02-17	88.3700	90.5700	88.0100	89.0000	+1.033%	782,778	-12.213%
2026-02-13	87.2700	89.8400	87.2700	88.0900	+0.997%	836,779	-11.307%
2026-02-12	87.6700	88.9150	86.0650	87.2200	-1.178%	762,485	-10.422%
2026-02-11	88.5900	89.5400	86.5300	88.2600	-0.518%	720,199	-11.477%
2026-02-10	88.2100	89.6400	87.6100	88.7200	+1.290%	1,363,681	-11.936%
2026-02-09	87.1600	88.4994	86.1800	87.5900	-0.251%	1,495,365	-10.800%
2026-02-06	87.6800	88.7150	87.5000	87.8100	+0.354%	1,310,310	-11.024%
2026-02-05	86.8300	88.4200	86.0100	87.5000	+0.505%	1,616,382	-10.709%
2026-02-04	87.4500	89.2900	86.0400	87.0600	-0.446%	1,720,326	-10.257%
2026-02-03	89.9300	90.7150	86.5800	87.4500	-2.508%	1,177,358	-10.658%
2026-02-02	90.1300	90.7300	89.6000	89.7000	-1.081%	858,128	-12.899%
2026-01-30	91.7500	93.6300	89.6600	90.6800	+0.510%	1,063,134	-13.840%
2026-01-29	92.1300	92.1300	89.3250	90.2200	-1.753%	1,081,535	-13.401%
2026-01-28	92.1900	92.8700	90.8500	91.8300	-0.141%	958,981	-14.919%
2026-01-27	93.5000	93.8350	91.8300	91.9600	-1.097%	1,180,741	-15.039%
2026-01-26	92.8000	93.5500	92.1900	92.9800	+0.497%	790,358	-15.971%
2026-01-23	94.5100	95.0000	91.3050	92.5200	-2.240%	1,324,313	-15.553%
2026-01-22	94.4800	95.2200	93.7100	94.6400	+0.520%	1,221,971	-17.445%
2026-01-21	93.7700	94.6399	92.5800	94.1500	+1.291%	1,160,782	-17.015%
2026-01-20	92.0600	93.6800	91.0992	92.9500	-0.556%	750,432	-15.944%
2026-01-16	94.0500	94.6900	93.2500	93.4700	-0.447%	1,484,506	-16.412%
2026-01-15	92.5700	94.0300	92.4900	93.8900	+1.547%	1,419,676	-16.786%
2026-01-14	89.5400	92.6200	89.1800	92.4600	+2.551%	1,188,310	-15.499%
2026-01-13	91.6900	92.3950	88.5900	90.1600	-1.701%	1,589,545	-13.343%
2026-01-12	93.8900	93.9800	90.6800	91.7200	-2.911%	1,990,873	-14.817%
2026-01-09	95.7700	96.0600	91.5200	94.4700	-0.159%	2,225,914	-17.296%
2026-01-08	100.1000	101.3975	94.0200	94.6200	+4.506%	4,669,227	-17.428%
2026-01-07	93.4100	93.9000	90.0100	90.5400	-2.948%	1,780,210	-13.707%
2026-01-06	90.8800	93.4499	90.7140	93.2900	+3.117%	1,426,645	-16.250%
2026-01-05	87.1100	90.9899	87.0050	90.4700	+3.631%	2,878,879	-13.640%
2026-01-02	87.1100	87.3900	85.6500	87.3000	-0.011%	1,173,620	-10.504%
2025-12-31	87.8000	88.7100	87.3100	87.3100	-0.683%	618,298	-10.514%
2025-12-30	88.2200	88.4500	87.5500	87.9100	-0.509%	648,618	-11.125%
2025-12-29	88.5000	89.1200	88.2200	88.3600	-0.057%	768,064	-11.578%
2025-12-26	88.4000	88.7813	87.6100	88.4100	-0.023%	520,085	-11.628%
2025-12-24	88.9400	89.2150	88.3800	88.4300	-0.383%	312,003	-11.648%
2025-12-23	89.1500	89.8500	88.5200	88.7700	-0.660%	1,276,050	-11.986%
2025-12-22	87.3400	89.8500	87.2300	89.3600	+2.642%	1,309,953	-12.567%
2025-12-19	87.2000	88.0100	86.6450	87.0600	+0.207%	2,497,306	-10.257%
2025-12-18	86.0000	88.1500	85.7200	86.8800	+2.140%	1,986,753	-10.071%
2025-12-17	85.4800	87.0600	84.6978	85.0600	-0.851%	1,714,291	-8.147%
2025-12-16	86.8900	87.3400	85.2600	85.7900	-0.821%	1,324,481	-8.929%
2025-12-15	86.8900	87.3350	85.7700	86.5000	-0.231%	1,802,590	-9.676%
2025-12-12	88.8500	88.8700	86.0900	86.7000	-2.453%	1,403,963	-9.885%
2025-12-11	88.2800	89.2000	87.8100	88.8800	+1.207%	1,169,972	-12.095%
2025-12-10	88.3600	89.4400	87.7200	87.8200	-0.679%	1,433,706	-11.034%
2025-12-09	89.4200	90.2300	88.4000	88.4200	-0.652%	1,464,949	-11.638%
2025-12-08	90.8700	90.9100	88.5450	89.0000	-2.305%	1,664,846	-12.213%
2025-12-05	89.3700	91.1400	88.6500	91.1000	+2.659%	1,217,635	-14.237%
2025-12-04	88.0000	89.1300	87.2000	88.7400	+1.128%	1,306,838	-11.956%
2025-12-03	90.0000	90.2600	87.7000	87.7500	-1.438%	2,043,426	-10.963%
2025-12-02	89.7000	89.8416	88.2800	89.0300	-0.846%	1,790,388	-12.243%
2025-12-01	90.4900	91.6000	89.6903	89.7900	-1.373%	1,460,869	-12.986%
2025-11-28	91.0000	91.2300	90.4635	91.0400	-0.044%	570,674	-14.181%
2025-11-26	92.0000	92.4750	90.6900	91.0800	-0.110%	1,755,096	-14.218%
2025-11-25	87.9900	91.7400	87.9900	91.1800	+3.673%	2,165,668	-14.312%
2025-11-24	86.1000	89.3300	85.9300	87.9500	+2.244%	3,316,595	-11.165%
2025-11-21	83.0000	86.4700	82.2800	86.0200	+4.545%	2,197,366	-9.172%
2025-11-20	84.0800	84.6700	81.9500	82.2800	-1.837%	1,422,022	-5.044%
2025-11-19	83.5000	84.3000	82.8000	83.8200	+0.480%	1,294,122	-6.788%
2025-11-18	83.5700	84.2700	82.7900	83.4200	-0.263%	1,219,772	-6.341%
2025-11-17	84.9100	84.9600	82.6700	83.6400	-0.959%	1,557,227	-6.588%
2025-11-14	82.5300	84.7700	81.1000	84.4500	+0.548%	2,268,857	-7.484%
2025-11-13	84.3100	85.8800	83.6000	83.9900	-0.850%	2,482,171	-6.977%
2025-11-12	85.0000	86.2600	84.5450	84.7100	-0.271%	1,755,057	-7.768%
2025-11-11	86.0000	86.5200	83.2700	84.9400	-1.644%	2,947,733	-8.017%
2025-11-10	83.3700	87.1600	81.8900	86.3600	+2.944%	3,714,811	-9.530%
2025-11-07	80.0000	84.9799	79.5100	83.8900	+35.942%	12,478,426	-6.866%
2025-11-06	61.4600	62.2700	60.3600	61.7100	+0.325%	2,663,091	+26.608%
2025-11-05	61.2200	61.8500	60.2550	61.5100	-0.243%	1,634,877	+27.020%
2025-11-04	60.6400	62.1000	60.6400	61.6600	+0.752%	1,365,860	+26.711%
2025-11-03	60.2000	61.2400	59.5100	61.2000	+1.341%	1,142,328	+27.663%
2025-10-31	60.8500	61.6000	60.1100	60.3900	-0.543%	1,500,004	+29.376%
2025-10-30	61.3000	62.0100	60.7000	60.7200	-1.236%	803,053	+28.673%
2025-10-29	62.1200	62.8800	61.3600	61.4800	-2.024%	1,147,738	+27.082%
2025-10-28	62.9500	64.3200	62.2050	62.7500	-0.806%	1,714,017	+24.510%
2025-10-27	62.8900	63.6700	62.5797	63.2600	+1.557%	1,435,612	+23.506%
2025-10-24	63.2700	63.2700	62.0700	62.2900	-0.812%	1,239,383	+25.429%
2025-10-23	62.5400	62.9900	61.5000	62.8000	+0.722%	1,406,035	+24.411%
2025-10-22	63.0000	63.9800	62.2900	62.3500	-0.606%	1,470,475	+25.309%
2025-10-21	61.6500	62.9500	61.5600	62.7300	+1.867%	1,383,437	+24.550%
2025-10-20	60.0600	61.7550	59.7900	61.5800	+3.357%	1,366,556	+26.876%
2025-10-17	58.6700	59.8000	58.5100	59.5800	+1.724%	726,631	+31.135%
2025-10-16	58.4600	59.2700	58.3200	58.5700	+0.411%	836,005	+33.396%
2025-10-15	58.1500	59.1400	57.6750	58.3300	+0.413%	1,062,853	+33.945%
2025-10-14	57.1300	58.4200	56.9601	58.0900	+1.044%	813,729	+34.498%
2025-10-13	56.9400	57.8000	56.6600	57.4900	+1.626%	709,766	+35.902%
2025-10-10	59.7500	59.8950	56.5000	56.5700	-5.100%	1,039,176	+38.112%
2025-10-09	60.8500	61.0100	59.0800	59.6100	-1.341%	1,242,740	+31.069%
2025-10-08	59.6300	60.8700	59.4000	60.4200	+1.872%	859,901	+29.311%
2025-10-07	60.3100	60.7100	59.1750	59.3100	-1.429%	924,803	+31.732%
2025-10-06	60.8900	61.6400	59.7050	60.1700	-0.513%	1,392,394	+29.849%
2025-10-03	58.1000	60.7500	58.1000	60.4800	+4.168%	1,967,559	+29.183%
2025-10-02	58.3800	58.5650	57.0400	58.0600	-1.023%	2,559,679	+34.568%
2025-10-01	57.2200	58.8200	56.2100	58.6600	+2.427%	2,066,260	+33.191%
2025-09-30	56.4000	57.4200	55.7400	57.2700	+1.507%	1,679,610	+36.424%
2025-09-29	55.7400	56.5750	55.3300	56.4200	+1.293%	1,714,248	+38.479%
2025-09-26	55.1600	55.8700	55.1600	55.7000	+1.089%	1,276,207	+40.269%
2025-09-25	54.9400	55.4300	54.1500	55.1000	-0.362%	1,663,133	+41.797%
2025-09-24	56.7700	56.9750	55.2900	55.3000	-2.555%	1,328,424	+41.284%
2025-09-23	56.7400	57.3500	56.5700	56.7500	-0.106%	1,344,053	+37.674%
2025-09-22	55.8700	56.9900	55.0901	56.8100	+1.610%	1,064,412	+37.529%
2025-09-19	56.9900	57.1350	55.8400	55.9100	-1.480%	3,140,003	+39.742%
2025-09-18	56.7200	57.0200	56.1100	56.7500	+0.943%	1,829,459	+37.674%
2025-09-17	57.7800	58.3500	56.0700	56.2200	-2.801%	1,419,037	+38.972%
2025-09-16	57.9800	58.2900	57.6500	57.8400	-0.687%	869,089	+35.080%
2025-09-15	58.8100	59.2799	57.9300	58.2400	-0.851%	1,241,940	+34.152%
2025-09-12	59.5500	59.8200	58.6650	58.7400	-1.476%	807,438	+33.010%
2025-09-11	58.4300	59.6500	58.3800	59.6200	+2.019%	914,620	+31.047%
2025-09-10	58.9500	59.2077	58.2150	58.4400	-1.083%	1,064,350	+33.693%
2025-09-09	59.4500	59.9500	58.9300	59.0800	-0.789%	889,801	+32.244%
2025-09-08	60.6400	60.6400	59.0000	59.5500	-1.733%	722,866	+31.201%
2025-09-05	60.4900	61.1950	60.1300	60.6000	+0.514%	1,028,767	+28.927%
2025-09-04	58.8500	60.6700	58.2500	60.2900	+2.534%	1,294,832	+29.590%
2025-09-03	59.8100	60.1000	58.5200	58.8000	-1.836%	1,393,313	+32.874%
2025-09-02	60.7100	61.2222	59.7000	59.9000	-2.236%	880,210	+30.434%
2025-08-29	61.3400	61.6050	61.0500	61.2700	+0.229%	864,353	+27.518%
2025-08-28	61.4900	61.5000	60.3350	61.1300	-0.618%	761,858	+27.810%
2025-08-27	61.5800	61.9200	61.1500	61.5100	-0.598%	1,059,279	+27.020%
2025-08-26	61.4000	62.0000	61.2900	61.8800	+0.815%	888,391	+26.261%
2025-08-25	62.3900	62.5000	61.3700	61.3800	-1.823%	998,636	+27.289%
2025-08-22	61.0000	62.6950	60.6500	62.5200	+3.339%	719,357	+24.968%
2025-08-21	60.5200	61.0500	59.8600	60.5000	-0.379%	606,546	+29.140%
2025-08-20	60.7400	61.2300	60.1500	60.7300	-0.719%	945,361	+28.651%
2025-08-19	60.1300	61.7050	60.1300	61.1700	+1.527%	1,289,136	+27.726%
2025-08-18	60.5700	60.9350	60.0700	60.2500	-0.528%	1,412,469	+29.676%
2025-08-15	60.3900	60.8900	59.7400	60.5700	+0.916%	1,327,705	+28.991%
2025-08-14	62.3100	62.4296	59.8550	60.0200	-4.412%	1,562,467	+30.173%
2025-08-13	61.9000	63.1100	61.6647	62.7900	+1.487%	1,574,080	+24.431%
2025-08-12	59.7600	61.9400	59.4300	61.8700	+4.106%	2,455,978	+26.281%
2025-08-11	58.3800	59.7400	57.8600	59.4300	+1.330%	1,908,851	+31.466%
2025-08-08	56.0000	58.9000	55.2500	58.6500	+8.471%	3,664,931	+33.214%
2025-08-07	53.6800	54.2800	52.6900	54.0700	+2.347%	2,325,776	+44.498%
2025-08-06	53.4600	53.6500	52.6807	52.8300	-1.510%	949,666	+47.889%
2025-08-05	53.7200	53.7300	53.2300	53.6400	+0.019%	1,117,147	+45.656%
2025-08-04	52.5600	53.9200	52.5600	53.6300	+1.881%	999,401	+45.683%
2025-08-01	52.2400	52.9650	51.7900	52.6400	+0.019%	1,651,266	+48.423%
2025-07-31	53.0900	53.3100	52.5500	52.6300	-1.534%	1,178,885	+48.451%
2025-07-30	54.3100	54.6500	53.3500	53.4500	-1.092%	1,248,743	+46.174%
2025-07-29	54.5200	54.6200	53.9900	54.0400	-0.479%	1,042,785	+44.578%
2025-07-28	54.4900	54.7850	53.7800	54.3000	-0.330%	1,183,894	+43.886%
2025-07-25	53.6400	54.6050	53.3001	54.4800	+2.233%	1,399,366	+43.410%
2025-07-24	53.9900	54.5000	53.2300	53.2900	-1.388%	1,087,893	+46.613%
2025-07-23	54.0500	54.5000	52.8900	54.0400	+1.943%	1,616,061	+44.578%
2025-07-22	52.2200	53.6000	52.0101	53.0100	+2.158%	2,287,621	+47.387%
2025-07-21	53.3600	53.7500	51.8700	51.8900	-7.898%	4,736,534	+50.569%
2025-07-18	57.9800	57.9900	56.1165	56.3400	-2.103%	870,561	+38.676%
2025-07-17	56.4200	57.9247	56.4200	57.5500	+1.660%	1,002,423	+35.760%
2025-07-16	56.0600	56.6250	55.7500	56.6100	+1.325%	1,176,984	+38.014%
2025-07-15	57.5900	57.9199	55.6900	55.8700	-2.615%	1,743,883	+39.842%
2025-07-14	57.0800	58.1400	57.0450	57.3700	+0.438%	1,338,960	+36.186%
2025-07-11	57.0900	57.7900	56.6400	57.1200	-1.176%	1,407,031	+36.782%
2025-07-10	57.3800	58.4400	56.9816	57.8000	+0.855%	972,649	+35.173%
2025-07-09	56.7700	57.3500	55.5100	57.3100	+1.254%	2,157,703	+36.329%
2025-07-08	56.1400	57.0400	56.1100	56.6000	+1.126%	2,416,765	+38.039%
2025-07-07	58.7500	58.8750	55.8400	55.9700	-5.408%	2,212,513	+39.593%
2025-07-03	60.3000	60.8195	58.8100	59.1700	-2.311%	1,813,263	+32.043%
2025-07-02	60.1400	60.9700	59.9100	60.5700	+0.615%	1,746,125	+28.991%
2025-07-01	58.6300	61.2900	58.5750	60.2000	+1.999%	1,715,557	+29.784%
2025-06-30	59.0300	59.3900	58.1600	59.0200	+0.717%	1,042,592	+32.379%
2025-06-27	58.8500	59.1100	58.1600	58.6000	-0.374%	1,461,812	+33.328%
2025-06-26	58.2500	58.8500	57.7850	58.8200	+1.083%	1,304,268	+32.829%
2025-06-25	58.9700	59.0400	58.1800	58.1900	-0.801%	996,193	+34.267%
2025-06-24	58.3100	58.8750	57.6000	58.6600	+1.470%	902,599	+33.191%
2025-06-23	57.1600	57.8700	56.7700	57.8100	-0.104%	1,266,381	+35.150%
2025-06-20	57.8000	58.6100	57.4100	57.8700	+0.872%	1,808,548	+35.010%
2025-06-18	58.1400	58.3000	57.1800	57.3700	-1.324%	1,270,701	+36.186%
2025-06-17	58.4800	58.8500	57.6900	58.1400	-1.223%	1,231,271	+34.383%
2025-06-16	59.0000	59.4000	58.3300	58.8600	-0.068%	1,185,488	+32.739%
2025-06-13	59.6400	59.9900	58.7000	58.9000	-2.159%	1,152,799	+32.649%
2025-06-12	60.4600	60.6800	59.9000	60.2000	-0.987%	696,392	+29.784%
2025-06-11	61.5700	61.7450	60.1200	60.8000	-1.090%	1,413,614	+28.503%
2025-06-10	60.5300	61.5700	60.3500	61.4700	+1.873%	1,099,946	+27.103%
2025-06-09	60.2800	60.6900	59.4575	60.3400	+0.701%	916,160	+29.483%
2025-06-06	60.0850	60.3500	59.5550	59.9200	+0.621%	860,132	+30.391%
2025-06-05	59.8500	59.8850	59.2301	59.5500	-0.184%	670,640	+31.201%
2025-06-04	59.8400	60.3500	59.6100	59.6600	-0.067%	816,177	+30.959%
2025-06-03	58.6300	60.0200	58.3000	59.7000	+1.255%	869,946	+30.871%
2025-06-02	59.0100	59.0700	57.8800	58.9600	-0.372%	1,126,510	+32.514%
2025-05-30	58.7500	59.4100	57.7250	59.1800	+0.492%	1,177,544	+32.021%
2025-05-29	59.7300	59.7300	58.5200	58.8900	-0.540%	1,105,258	+32.671%
2025-05-28	59.7200	60.1000	59.1200	59.2100	-0.638%	933,531	+31.954%
2025-05-27	59.7100	59.9700	58.6200	59.5900	+1.069%	1,358,995	+31.113%
2025-05-23	57.6300	59.1750	57.1401	58.9600	+0.614%	1,395,187	+32.514%
2025-05-22	59.0000	59.3400	58.1900	58.6000	-1.147%	1,660,704	+33.328%
2025-05-21	60.8600	61.4700	59.2500	59.2800	-3.766%	2,261,951	+31.798%
2025-05-20	61.1000	61.8200	60.8100	61.6000	+0.901%	1,998,927	+26.834%
2025-05-19	60.4400	61.1200	60.2300	61.0500	-0.327%	1,193,032	+27.977%
2025-05-16	59.1100	61.3300	58.2700	61.2500	+5.932%	4,007,049	+27.559%
2025-05-15	58.1200	58.4600	56.6300	57.8200	-0.602%	2,229,867	+35.126%
2025-05-14	58.1000	58.7600	57.7500	58.1700	-0.137%	1,846,419	+34.313%
2025-05-13	59.1600	59.4799	57.8200	58.2500	-1.288%	2,097,168	+34.129%
2025-05-12	57.5500	59.4600	57.4600	59.0100	+5.715%	3,245,047	+32.401%
2025-05-09	60.9700	61.5000	54.4800	55.8200	-22.964%	10,898,126	+39.968%
2025-05-08	72.2900	73.0500	71.6000	72.4600	+1.328%	1,841,240	+7.825%
2025-05-07	71.1600	71.8700	70.5700	71.5100	+1.533%	1,183,088	+9.257%
2025-05-06	69.7800	71.8300	69.7200	70.4300	-0.099%	1,200,652	+10.933%
2025-05-05	71.1700	71.3700	70.2600	70.5000	-1.961%	1,604,048	+10.823%
2025-05-02	72.6100	72.6100	71.1000	71.9100	+1.125%	1,182,637	+8.650%
2025-05-01	72.0500	72.1350	70.9700	71.1100	-0.920%	707,401	+9.872%
2025-04-30	71.4500	71.8900	69.4900	71.7700	-0.774%	1,138,586	+8.862%
2025-04-29	72.4900	73.2600	72.0600	72.3300	-0.399%	877,678	+8.019%
2025-04-28	72.8800	73.2150	71.6200	72.6200	-0.247%	787,355	+7.587%
2025-04-25	72.8400	73.1300	72.1800	72.8000	-0.370%	629,031	+7.321%
2025-04-24	71.7500	73.6300	71.3300	73.0700	+1.783%	698,809	+6.925%
2025-04-23	72.0300	74.2700	71.5600	71.7900	+2.469%	1,017,852	+8.831%
2025-04-22	70.2800	70.4800	69.1200	70.0600	+0.966%	823,938	+11.519%
2025-04-21	70.5800	70.8900	68.5600	69.3900	-2.281%	1,106,991	+12.595%
2025-04-17	71.5000	71.8000	70.7400	71.0100	-0.183%	574,325	+10.027%
2025-04-16	71.7600	72.5000	70.3400	71.1400	-1.672%	800,863	+9.826%
2025-04-15	73.1500	73.4500	71.8112	72.3500	-0.863%	763,370	+7.989%
2025-04-14	74.3400	74.3400	71.6800	72.9800	+0.537%	944,400	+7.057%
2025-04-11	70.7800	72.8250	69.6500	72.5900	+2.268%	1,158,622	+7.632%
2025-04-10	73.0600	73.0900	69.6400	70.9800	-4.443%	1,045,763	+10.073%
2025-04-09	67.7200	75.4700	67.3300	74.2800	+8.217%	2,211,559	+5.183%
2025-04-08	72.8800	73.7450	67.4900	68.6400	-2.982%	1,287,307	+13.826%
2025-04-07	66.6100	72.6900	65.6201	70.7500	+2.789%	1,844,150	+10.431%
2025-04-04	69.9800	70.2800	67.5200	68.8300	-4.429%	2,057,719	+13.512%
2025-04-03	72.7300	73.8450	71.8296	72.0200	-4.609%	1,394,547	+8.484%
2025-04-02	72.1000	75.7300	71.7300	75.5000	+2.875%	1,305,366	+3.483%
2025-04-01	72.9700	73.6900	72.4250	73.3900	+0.260%	867,462	+6.459%
2025-03-31	71.8800	73.6130	71.7773	73.2000	+0.896%	1,083,738	+6.735%
2025-03-28	73.0600	73.1500	70.6700	72.5500	-1.507%	924,703	+7.691%
2025-03-27	74.4100	75.0100	73.3100	73.6600	-0.928%	899,787	+6.068%
2025-03-26	76.4900	76.7340	74.3300	74.3500	-2.975%	1,016,877	+5.084%
2025-03-25	76.1900	76.9900	75.8376	76.6300	+0.749%	1,498,512	+1.957%
2025-03-24	74.3400	76.0600	74.0301	76.0600	+3.356%	1,428,148	+2.722%
2025-03-21	73.0700	73.7800	72.0000	73.5900	-0.433%	2,547,375	+6.169%
2025-03-20	72.9000	73.9400	72.8750	73.9100	+0.777%	1,131,077	+5.710%
2025-03-19	71.7100	73.4300	71.1200	73.3400	+2.444%	1,208,469	+6.531%
2025-03-18	71.4900	72.2800	70.9701	71.5900	-0.762%	1,082,334	+9.135%
2025-03-17	70.5700	72.7750	70.5700	72.1400	+1.548%	1,211,330	+8.303%
2025-03-14	70.1500	71.2500	69.5700	71.0400	+1.952%	1,021,621	+9.980%
2025-03-13	71.3700	72.1500	68.8800	69.6800	-2.272%	1,927,742	+12.127%
2025-03-12	74.7200	74.7300	70.5900	71.3000	-2.980%	2,449,981	+9.579%
2025-03-11	75.3500	75.3500	73.2300	73.4900	-2.611%	2,047,088	+6.314%
2025-03-10	75.9300	76.7900	75.0350	75.4600	-2.519%	1,878,051	+3.538%
2025-03-07	76.0000	78.0900	75.0700	77.4100	+1.441%	1,217,025	+0.930%
2025-03-06	77.8300	78.3400	76.2600	76.3100	-3.184%	1,396,079	+2.385%
2025-03-05	78.0000	79.1900	77.7059	78.8200	+0.961%	817,297	-0.875%
2025-03-04	78.7700	79.2800	77.3600	78.0700	-1.489%	783,354	+0.077%
2025-03-03	80.3750	81.2300	78.8600	79.2500	-1.332%	731,535	-1.413%
2025-02-28	78.6800	80.4600	78.2700	80.3200	+2.097%	950,863	-2.727%
2025-02-27	79.9000	80.4600	78.3200	78.6700	-1.675%	935,683	-0.686%
2025-02-26	79.7500	80.9900	79.1900	80.0100	+0.540%	881,107	-2.350%
2025-02-25	79.6900	80.5400	78.1900	79.5800	-0.550%	1,632,225	-1.822%
2025-02-24	79.9000	81.0699	78.6900	80.0200	-0.324%	2,043,425	-2.362%
2025-02-21	82.8200	82.8200	79.5000	80.2800	-4.565%	3,192,293	-2.678%
2025-02-20	83.6100	84.5900	83.1900	84.1200	+0.036%	1,118,516	-7.121%
2025-02-19	84.5100	85.5000	84.0600	84.0900	-0.872%	869,387	-7.088%
2025-02-18	83.8900	84.9900	83.3300	84.8300	+1.072%	847,598	-7.898%
2025-02-14	84.4200	84.8400	83.8700	83.9300	-0.238%	655,358	-6.911%
2025-02-13	84.1900	84.3799	83.0700	84.1300	+0.143%	1,239,565	-7.132%
2025-02-12	83.6400	84.3400	83.2100	84.0100	-0.320%	903,602	-6.999%
2025-02-11	86.7500	87.0350	84.2300	84.2800	-3.548%	1,099,533	-7.297%
2025-02-10	87.9600	88.2250	87.0000	87.3800	-0.274%	786,948	-10.586%
2025-02-07	88.3000	89.3900	87.0900	87.6200	-0.375%	1,188,515	-10.831%
2025-02-06	92.4100	92.4100	84.0000	87.9500	-4.816%	4,387,411	-11.165%
2025-02-05	92.7700	93.1300	91.6116	92.4000	+0.239%	1,177,375	-15.444%
2025-02-04	92.5800	93.3500	91.5400	92.1800	-0.443%	867,863	-15.242%
2025-02-03	91.4100	93.9200	91.2100	92.5900	-0.140%	995,905	-15.617%
2025-01-31	93.5700	94.5600	92.6800	92.7200	-0.430%	1,104,897	-15.736%
2025-01-30	93.4200	94.9300	92.5400	93.1200	+0.356%	830,032	-16.098%
2025-01-29	93.4100	93.8700	92.3700	92.7900	-0.161%	789,488	-15.799%
2025-01-28	91.9800	92.9900	90.9550	92.9400	+1.044%	947,554	-15.935%
2025-01-27	92.1500	92.6600	91.1200	91.9800	-0.926%	727,515	-15.058%
2025-01-24	91.8700	93.0900	91.4700	92.8400	+0.454%	882,331	-15.844%
2025-01-23	93.2400	93.3200	91.5600	92.4200	-0.964%	924,560	-15.462%
2025-01-22	92.0400	93.6700	91.5700	93.3200	+0.985%	1,020,005	-16.277%
2025-01-21	91.7500	92.4200	91.4600	92.4100	+1.773%	1,532,622	-15.453%
2025-01-17	90.6200	91.0390	89.3375	90.8000	+0.365%	1,829,451	-13.954%

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

GMED
GLOBUS MEDICAL INC
stock NYSE