Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
87.81
+0.71 (0.82%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.05 | 88.04 | 84.34 | 87.81 | 87.81 | 0.82% | 847,975 |
| Mar 6, 2026 | 87.67 | 87.79 | 85.55 | 87.10 | 87.10 | -2.45% | 705,254 |
| Mar 5, 2026 | 89.16 | 90.88 | 87.84 | 89.29 | 89.29 | -1.29% | 1,046,183 |
| Mar 4, 2026 | 92.41 | 92.41 | 90.15 | 90.46 | 90.46 | -1.35% | 792,136 |
| Mar 3, 2026 | 91.62 | 92.19 | 89.65 | 91.70 | 91.70 | -2.24% | 820,826 |
| Mar 2, 2026 | 94.85 | 94.85 | 92.09 | 93.80 | 93.80 | -1.74% | 1,189,627 |
| Feb 27, 2026 | 95.22 | 96.00 | 92.79 | 95.46 | 95.46 | -1.29% | 1,176,148 |
| Feb 26, 2026 | 96.64 | 97.87 | 94.84 | 96.71 | 96.71 | 0.51% | 1,236,602 |
| Feb 25, 2026 | 92.33 | 96.33 | 90.87 | 96.22 | 96.22 | 4.72% | 1,924,213 |
| Feb 24, 2026 | 94.18 | 94.46 | 91.63 | 91.88 | 91.88 | -1.63% | 2,018,292 |
| Feb 23, 2026 | 90.44 | 93.53 | 90.44 | 93.40 | 93.40 | 3.10% | 1,702,666 |
| Feb 20, 2026 | 90.69 | 91.40 | 89.22 | 90.59 | 90.59 | -0.36% | 943,180 |
| Feb 19, 2026 | 89.87 | 91.05 | 88.72 | 90.92 | 90.92 | 0.85% | 1,354,200 |
| Feb 18, 2026 | 89.01 | 91.00 | 89.01 | 90.15 | 90.15 | 1.29% | 1,402,574 |
| Feb 17, 2026 | 88.37 | 90.57 | 88.01 | 89.00 | 89.00 | 1.03% | 725,943 |
| Feb 13, 2026 | 87.27 | 89.84 | 87.27 | 88.09 | 88.09 | 1.00% | 836,773 |
| Feb 12, 2026 | 87.67 | 88.92 | 86.07 | 87.22 | 87.22 | -1.18% | 762,476 |
| Feb 11, 2026 | 88.59 | 89.54 | 86.53 | 88.26 | 88.26 | -0.52% | 719,659 |
| Feb 10, 2026 | 88.21 | 89.64 | 87.61 | 88.72 | 88.72 | 1.29% | 1,217,505 |
| Feb 9, 2026 | 87.16 | 88.50 | 86.18 | 87.59 | 87.59 | -0.25% | 1,494,994 |
| Feb 6, 2026 | 87.68 | 88.72 | 87.50 | 87.81 | 87.81 | 0.35% | 1,310,327 |
| Feb 5, 2026 | 86.83 | 88.42 | 86.01 | 87.50 | 87.50 | 0.51% | 1,616,471 |
| Feb 4, 2026 | 87.45 | 89.29 | 86.04 | 87.06 | 87.06 | -0.45% | 1,719,679 |
| Feb 3, 2026 | 89.93 | 90.72 | 86.58 | 87.45 | 87.45 | -2.51% | 1,174,615 |
| Feb 2, 2026 | 90.13 | 90.73 | 89.60 | 89.70 | 89.70 | -1.08% | 858,128 |
| Jan 30, 2026 | 91.75 | 93.63 | 89.66 | 90.68 | 90.68 | 0.51% | 1,047,044 |
| Jan 29, 2026 | 92.13 | 92.13 | 89.33 | 90.22 | 90.22 | -1.75% | 1,081,157 |
| Jan 28, 2026 | 92.19 | 92.87 | 90.85 | 91.83 | 91.83 | -0.14% | 958,837 |
| Jan 27, 2026 | 93.50 | 93.84 | 91.83 | 91.96 | 91.96 | -1.10% | 1,180,624 |
| Jan 26, 2026 | 92.80 | 93.55 | 92.19 | 92.98 | 92.98 | 0.50% | 791,381 |
| Jan 23, 2026 | 94.51 | 95.00 | 91.31 | 92.52 | 92.52 | -2.24% | 1,323,380 |
| Jan 22, 2026 | 94.48 | 95.22 | 93.71 | 94.64 | 94.64 | 0.52% | 1,221,818 |
| Jan 21, 2026 | 93.77 | 94.64 | 92.58 | 94.15 | 94.15 | 1.29% | 951,579 |
| Jan 20, 2026 | 92.06 | 93.68 | 91.10 | 92.95 | 92.95 | -0.56% | 749,638 |
| Jan 16, 2026 | 94.05 | 94.69 | 93.25 | 93.47 | 93.47 | -0.45% | 1,384,820 |
| Jan 15, 2026 | 92.57 | 94.03 | 92.49 | 93.89 | 93.89 | 1.55% | 1,419,626 |
| Jan 14, 2026 | 89.54 | 92.62 | 89.18 | 92.46 | 92.46 | 2.55% | 1,186,072 |
| Jan 13, 2026 | 91.69 | 92.40 | 88.59 | 90.16 | 90.16 | -1.70% | 1,457,401 |
| Jan 12, 2026 | 93.89 | 93.98 | 90.68 | 91.72 | 91.72 | -2.91% | 1,875,157 |
| Jan 9, 2026 | 95.77 | 96.06 | 91.52 | 94.47 | 94.47 | -0.16% | 2,247,602 |
| Jan 8, 2026 | 100.10 | 101.40 | 94.02 | 94.62 | 94.62 | 4.51% | 4,664,193 |
| Jan 7, 2026 | 93.41 | 93.90 | 90.01 | 90.54 | 90.54 | -2.95% | 1,738,804 |
| Jan 6, 2026 | 90.88 | 93.45 | 90.71 | 93.29 | 93.29 | 3.12% | 1,425,731 |
| Jan 5, 2026 | 87.11 | 90.99 | 87.01 | 90.47 | 90.47 | 3.63% | 2,874,264 |
| Jan 2, 2026 | 87.11 | 87.39 | 85.65 | 87.30 | 87.30 | -0.01% | 1,056,204 |
| Dec 31, 2025 | 87.80 | 88.71 | 87.31 | 87.31 | 87.31 | -0.68% | 618,184 |
| Dec 30, 2025 | 88.22 | 88.45 | 87.55 | 87.91 | 87.91 | -0.51% | 648,602 |
| Dec 29, 2025 | 88.50 | 89.12 | 88.22 | 88.36 | 88.36 | -0.06% | 768,063 |
| Dec 26, 2025 | 88.40 | 88.78 | 87.61 | 88.41 | 88.41 | -0.02% | 520,065 |
| Dec 24, 2025 | 88.94 | 89.22 | 88.38 | 88.43 | 88.43 | -0.38% | 311,950 |
| Dec 23, 2025 | 89.15 | 89.85 | 88.52 | 88.77 | 88.77 | -0.66% | 1,274,707 |
| Dec 22, 2025 | 87.34 | 89.85 | 87.23 | 89.36 | 89.36 | 2.64% | 1,308,739 |
| Dec 19, 2025 | 87.20 | 88.01 | 86.65 | 87.06 | 87.06 | 0.21% | 2,492,175 |
| Dec 18, 2025 | 86.00 | 88.15 | 85.72 | 86.88 | 86.88 | 2.14% | 1,384,404 |
| Dec 17, 2025 | 85.48 | 87.06 | 84.70 | 85.06 | 85.06 | -0.85% | 1,695,338 |
| Dec 16, 2025 | 86.89 | 87.34 | 85.26 | 85.79 | 85.79 | -0.82% | 1,323,750 |
| Dec 15, 2025 | 86.89 | 87.34 | 85.77 | 86.50 | 86.50 | -0.23% | 1,780,022 |
| Dec 12, 2025 | 88.85 | 88.87 | 86.09 | 86.70 | 86.70 | -2.45% | 1,389,502 |
| Dec 11, 2025 | 88.28 | 89.20 | 87.81 | 88.88 | 88.88 | 1.21% | 1,157,003 |
| Dec 10, 2025 | 88.36 | 89.44 | 87.72 | 87.82 | 87.82 | -0.68% | 1,419,334 |
| Dec 9, 2025 | 89.42 | 90.23 | 88.40 | 88.42 | 88.42 | -0.65% | 1,461,787 |
| Dec 8, 2025 | 90.87 | 90.91 | 88.55 | 89.00 | 89.00 | -2.31% | 1,664,844 |
| Dec 5, 2025 | 89.37 | 91.14 | 88.65 | 91.10 | 91.10 | 2.66% | 1,171,776 |
| Dec 4, 2025 | 88.00 | 89.13 | 87.20 | 88.74 | 88.74 | 1.13% | 1,272,822 |
| Dec 3, 2025 | 90.00 | 90.26 | 87.70 | 87.75 | 87.75 | -1.44% | 2,026,459 |
| Dec 2, 2025 | 89.70 | 89.84 | 88.28 | 89.03 | 89.03 | -0.85% | 1,790,388 |
| Dec 1, 2025 | 90.49 | 91.60 | 89.69 | 89.79 | 89.79 | -1.37% | 1,459,639 |
| Nov 28, 2025 | 91.00 | 91.23 | 90.46 | 91.04 | 91.04 | -0.04% | 567,222 |
| Nov 26, 2025 | 92.00 | 92.48 | 90.69 | 91.08 | 91.08 | -0.11% | 1,751,117 |
| Nov 25, 2025 | 87.99 | 91.74 | 87.99 | 91.18 | 91.18 | 3.67% | 2,164,472 |
| Nov 24, 2025 | 86.10 | 89.33 | 85.93 | 87.95 | 87.95 | 2.24% | 3,269,840 |
| Nov 21, 2025 | 83.00 | 86.47 | 82.28 | 86.02 | 86.02 | 4.55% | 2,174,201 |
| Nov 20, 2025 | 84.08 | 84.67 | 81.95 | 82.28 | 82.28 | -1.84% | 1,422,007 |
| Nov 19, 2025 | 83.50 | 84.30 | 82.80 | 83.82 | 83.82 | 0.48% | 1,294,122 |
| Nov 18, 2025 | 83.57 | 84.27 | 82.79 | 83.42 | 83.42 | -0.26% | 1,219,772 |
| Nov 17, 2025 | 84.91 | 84.96 | 82.67 | 83.64 | 83.64 | -0.96% | 1,557,227 |
| Nov 14, 2025 | 82.53 | 84.77 | 81.10 | 84.45 | 84.45 | 0.55% | 2,268,857 |
| Nov 13, 2025 | 84.31 | 85.88 | 83.60 | 83.99 | 83.99 | -0.85% | 2,482,171 |
| Nov 12, 2025 | 85.00 | 86.26 | 84.55 | 84.71 | 84.71 | -0.27% | 1,755,057 |
| Nov 11, 2025 | 86.00 | 86.52 | 83.27 | 84.94 | 84.94 | -1.64% | 2,947,733 |
| Nov 10, 2025 | 83.37 | 87.16 | 81.89 | 86.36 | 86.36 | 2.94% | 3,714,811 |
| Nov 7, 2025 | 80.00 | 84.98 | 79.51 | 83.89 | 83.89 | 35.94% | 12,478,426 |
| Nov 6, 2025 | 61.46 | 62.27 | 60.36 | 61.71 | 61.71 | 0.33% | 2,663,091 |
| Nov 5, 2025 | 61.22 | 61.85 | 60.26 | 61.51 | 61.51 | -0.24% | 1,634,877 |
| Nov 4, 2025 | 60.64 | 62.10 | 60.64 | 61.66 | 61.66 | 0.75% | 1,365,860 |
| Nov 3, 2025 | 60.20 | 61.24 | 59.51 | 61.20 | 61.20 | 1.34% | 1,142,328 |
| Oct 31, 2025 | 60.85 | 61.60 | 60.11 | 60.39 | 60.39 | -0.54% | 1,500,004 |
| Oct 30, 2025 | 61.30 | 62.01 | 60.70 | 60.72 | 60.72 | -1.24% | 803,053 |
| Oct 29, 2025 | 62.12 | 62.88 | 61.36 | 61.48 | 61.48 | -2.02% | 1,147,738 |
| Oct 28, 2025 | 62.95 | 64.32 | 62.21 | 62.75 | 62.75 | -0.81% | 1,714,017 |
| Oct 27, 2025 | 62.89 | 63.67 | 62.58 | 63.26 | 63.26 | 1.56% | 1,435,612 |
| Oct 24, 2025 | 63.27 | 63.27 | 62.07 | 62.29 | 62.29 | -0.81% | 1,239,383 |
| Oct 23, 2025 | 62.54 | 62.99 | 61.50 | 62.80 | 62.80 | 0.72% | 1,406,035 |
| Oct 22, 2025 | 63.00 | 63.98 | 62.29 | 62.35 | 62.35 | -0.61% | 1,470,475 |
| Oct 21, 2025 | 61.65 | 62.95 | 61.56 | 62.73 | 62.73 | 1.87% | 1,383,437 |
| Oct 20, 2025 | 60.06 | 61.76 | 59.79 | 61.58 | 61.58 | 3.36% | 1,366,556 |
| Oct 17, 2025 | 58.67 | 59.80 | 58.51 | 59.58 | 59.58 | 1.72% | 726,631 |
| Oct 16, 2025 | 58.46 | 59.27 | 58.32 | 58.57 | 58.57 | 0.41% | 836,005 |
| Oct 15, 2025 | 58.15 | 59.14 | 57.68 | 58.33 | 58.33 | 0.41% | 1,062,853 |
| Oct 14, 2025 | 57.13 | 58.42 | 56.96 | 58.09 | 58.09 | 1.04% | 813,729 |