Skip to main content

Globus Medical Inc (NY: GMED )

73.21 +0.40 (+0.55%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 72.30 73.28 72.17 72.81 1,020,828 +0.67(+0.93%)
Jul 16, 2024 72.22 73.07 71.51 72.14 1,098,925 +0.14(+0.19%)
Jul 15, 2024 71.13 72.10 70.67 72.00 833,184 +0.93(+1.31%)
Jul 12, 2024 71.00 71.23 70.39 71.07 608,765 +0.32(+0.45%)
Jul 11, 2024 69.89 70.84 69.72 70.75 737,308 +1.32(+1.90%)
Jul 10, 2024 68.35 69.52 68.04 69.43 472,838 +1.10(+1.61%)
Jul 09, 2024 68.60 68.85 68.13 68.33 433,508 -0.27(-0.39%)
Jul 08, 2024 69.12 69.55 68.55 68.60 912,333 -0.16(-0.23%)
Jul 05, 2024 68.50 68.98 68.08 68.76 505,867 +0.14(+0.20%)
Jul 03, 2024 68.09 68.64 67.36 68.62 389,894 +0.57(+0.84%)
Jul 02, 2024 67.91 68.68 67.46 68.05 693,167 +0.13(+0.19%)
Jul 01, 2024 68.75 69.77 67.85 67.92 848,793 -0.57(-0.83%)
Jun 28, 2024 68.93 69.12 68.02 68.49 2,187,437 -0.36(-0.52%)
Jun 27, 2024 68.09 68.94 67.51 68.85 1,265,749 +0.79(+1.16%)
Jun 26, 2024 67.01 68.16 66.94 68.06 768,276 +0.65(+0.96%)
Jun 25, 2024 67.09 67.47 66.33 67.41 643,201 +0.18(+0.27%)
Jun 24, 2024 66.65 67.48 66.01 67.23 781,129 +0.71(+1.07%)
Jun 21, 2024 67.00 67.89 66.33 66.52 2,115,456 -0.48(-0.72%)
Jun 20, 2024 66.72 67.44 66.58 67.00 945,333 -0.02(-0.03%)
Jun 18, 2024 66.23 67.35 66.10 67.02 1,189,365 +0.34(+0.51%)
Jun 17, 2024 65.13 67.07 65.13 66.68 1,109,624 +1.07(+1.63%)
Jun 14, 2024 65.52 65.99 65.28 65.61 590,455 -0.30(-0.46%)
Jun 13, 2024 66.23 66.32 64.86 65.91 1,056,994 -0.29(-0.44%)
Jun 12, 2024 66.81 67.50 66.06 66.20 806,455 +0.06(+0.09%)
Jun 11, 2024 65.95 67.19 65.59 66.14 1,327,662 -0.05(-0.08%)
Jun 10, 2024 64.54 66.38 64.19 66.19 967,817 +1.07(+1.64%)
Jun 07, 2024 65.12 66.03 64.91 65.12 594,658 -1.06(-1.60%)
Jun 06, 2024 65.92 66.66 65.12 66.18 592,735 -0.13(-0.20%)
Jun 05, 2024 66.43 66.48 65.42 66.31 667,330 +0.11(+0.17%)
Jun 04, 2024 66.50 66.89 65.73 66.20 920,997 -0.50(-0.75%)
Jun 03, 2024 67.04 67.89 66.06 66.70 1,063,743 -0.41(-0.61%)
May 31, 2024 66.75 67.52 66.65 67.11 977,582 +0.52(+0.78%)
May 30, 2024 65.45 66.88 65.36 66.59 853,511 +1.32(+2.02%)
May 29, 2024 64.91 65.53 64.43 65.27 625,992 -0.22(-0.34%)
May 28, 2024 65.88 66.18 65.47 65.49 577,402 -0.33(-0.50%)
May 24, 2024 65.48 66.23 65.21 65.82 636,464 +0.43(+0.66%)
May 23, 2024 67.10 67.26 65.05 65.39 627,364 -1.76(-2.62%)
May 22, 2024 66.34 67.37 66.11 67.15 959,877 +0.65(+0.98%)
May 21, 2024 66.03 66.63 65.87 66.50 870,799 +0.24(+0.36%)
May 20, 2024 66.29 67.00 65.04 66.26 1,094,831 +1.86(+2.89%)
May 17, 2024 63.89 64.52 62.88 64.40 733,075 +0.45(+0.70%)
May 16, 2024 64.38 65.28 63.90 63.95 853,680 -0.58(-0.90%)
May 15, 2024 63.28 64.78 63.10 64.53 1,003,929 +1.69(+2.69%)
May 14, 2024 63.98 64.54 62.13 62.84 741,829 -0.91(-1.43%)
May 13, 2024 64.70 64.92 63.23 63.75 1,216,267 -0.97(-1.50%)
May 10, 2024 64.20 64.99 63.75 64.72 1,794,249 +0.36(+0.56%)
May 09, 2024 62.01 64.48 60.85 64.36 2,366,968 +2.63(+4.26%)
May 08, 2024 58.20 65.74 58.20 61.73 6,687,740 +10.37(+20.19%)
May 07, 2024 50.56 51.87 50.31 51.36 1,830,724 +1.09(+2.17%)
May 06, 2024 52.48 52.56 50.00 50.27 1,755,937 -1.68(-3.23%)
May 03, 2024 51.19 51.96 50.89 51.95 1,061,977 +1.47(+2.91%)
May 02, 2024 50.75 50.75 50.05 50.48 707,973 +0.05(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.