Globus Medical, Inc. (FRA:GM0N)
Germany
· Delayed Price · Currency is EUR 75.00
-1.00 (-1.32%)
At close: Dec 4, 2025
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Dec 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Dec 2, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -2.56% | 112 |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Nov 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Nov 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Nov 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Nov 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Nov 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Nov 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Nov 13, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Nov 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Nov 11, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 0.69% | 175 |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Nov 7, 2025 | 65.50 | 70.00 | 65.50 | 70.00 | 70.00 | 32.08% | 12 |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Nov 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Oct 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Oct 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Oct 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Oct 14, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Oct 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.67% | 20 |
| Oct 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Oct 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.33% | - |
| Oct 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Sep 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Sep 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Sep 26, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 2.15% | 25 |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.51% | - |
| Sep 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Sep 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Sep 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Sep 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Sep 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Sep 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Sep 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Sep 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Sep 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Sep 11, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Sep 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Sep 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | 12 |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Sep 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 40 |
| Sep 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 40 |
| Aug 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 100 |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Aug 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Aug 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Aug 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Aug 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 8, 2025 | 47.40 | 50.00 | 47.40 | 50.00 | 50.00 | 11.61% | 135 |
| Aug 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.45% | - |
| Aug 6, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 0.87% | 12 |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Aug 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 1, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Jul 31, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Jul 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Jul 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Jul 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Jul 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jul 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Jul 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Jul 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -7.50% | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |