Globus Medical, Inc. (GMED)
NYSE: GMED · Real-Time Price · USD
86.25
+1.60 (1.89%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Globus Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.62 | 86.34 | 83.79 | 86.25 | 86.25 | 1.89% | 2,462,998 |
| Jun 25, 2026 | 82.67 | 85.15 | 82.58 | 84.65 | 84.65 | 3.08% | 2,060,457 |
| Jun 24, 2026 | 80.91 | 83.57 | 80.91 | 82.12 | 82.12 | 2.60% | 2,049,318 |
| Jun 23, 2026 | 80.31 | 80.63 | 78.92 | 80.04 | 80.04 | 1.07% | 1,673,418 |
| Jun 22, 2026 | 78.78 | 80.24 | 77.75 | 79.19 | 79.19 | -0.05% | 2,007,315 |
| Jun 18, 2026 | 76.24 | 79.34 | 75.64 | 79.23 | 79.23 | 5.05% | 3,589,218 |
| Jun 17, 2026 | 76.83 | 77.10 | 74.67 | 75.42 | 75.42 | -2.71% | 1,441,180 |
| Jun 16, 2026 | 77.70 | 78.05 | 76.47 | 77.52 | 77.52 | 0.26% | 1,338,350 |
| Jun 15, 2026 | 80.37 | 80.80 | 76.61 | 77.32 | 77.32 | -3.82% | 1,651,626 |
| Jun 12, 2026 | 80.65 | 80.87 | 79.81 | 80.39 | 80.39 | -0.16% | 1,459,319 |
| Jun 11, 2026 | 80.85 | 81.60 | 79.63 | 80.52 | 80.52 | -0.42% | 1,039,098 |
| Jun 10, 2026 | 82.50 | 83.17 | 80.46 | 80.86 | 80.86 | -2.01% | 2,067,020 |
| Jun 9, 2026 | 79.12 | 82.97 | 78.73 | 82.52 | 82.52 | 5.39% | 1,482,689 |
| Jun 8, 2026 | 79.69 | 79.95 | 78.28 | 78.30 | 78.30 | -2.13% | 1,613,462 |
| Jun 5, 2026 | 80.06 | 81.63 | 79.86 | 80.00 | 80.00 | - | 1,595,511 |
| Jun 4, 2026 | 79.33 | 80.74 | 79.08 | 80.00 | 80.00 | 2.63% | 1,328,186 |
| Jun 3, 2026 | 78.36 | 79.00 | 77.41 | 77.95 | 77.95 | -0.38% | 1,621,934 |
| Jun 2, 2026 | 78.99 | 79.95 | 77.90 | 78.25 | 78.25 | -1.92% | 1,766,191 |
| Jun 1, 2026 | 81.19 | 81.68 | 79.33 | 79.78 | 79.78 | -2.56% | 1,921,560 |
| May 29, 2026 | 82.61 | 83.00 | 81.57 | 81.88 | 81.88 | -0.69% | 1,965,535 |
| May 28, 2026 | 81.86 | 83.59 | 81.30 | 82.45 | 82.45 | -0.11% | 1,422,862 |
| May 27, 2026 | 85.16 | 85.81 | 81.45 | 82.54 | 82.54 | -3.01% | 2,408,738 |
| May 26, 2026 | 85.26 | 85.73 | 84.03 | 85.10 | 85.10 | 0.34% | 1,877,090 |
| May 22, 2026 | 84.72 | 86.02 | 84.16 | 84.81 | 84.81 | 0.24% | 1,808,898 |
| May 21, 2026 | 83.30 | 84.73 | 82.06 | 84.61 | 84.61 | 0.69% | 2,516,022 |
| May 20, 2026 | 80.64 | 84.08 | 80.30 | 84.03 | 84.03 | 5.13% | 2,403,403 |
| May 19, 2026 | 79.00 | 80.31 | 77.72 | 79.93 | 79.93 | 1.27% | 2,082,597 |
| May 18, 2026 | 76.52 | 79.69 | 76.52 | 78.93 | 78.93 | 2.99% | 1,760,734 |
| May 15, 2026 | 76.93 | 77.38 | 75.89 | 76.64 | 76.64 | -0.74% | 1,367,561 |
| May 14, 2026 | 76.08 | 78.11 | 75.45 | 77.21 | 77.21 | 2.17% | 1,705,899 |
| May 13, 2026 | 75.45 | 77.14 | 74.50 | 75.57 | 75.57 | -0.74% | 1,680,892 |
| May 12, 2026 | 76.70 | 77.54 | 75.56 | 76.13 | 76.13 | -0.72% | 2,415,059 |
| May 11, 2026 | 78.98 | 80.23 | 76.64 | 76.68 | 76.68 | -1.63% | 2,697,029 |
| May 8, 2026 | 85.55 | 85.55 | 76.52 | 77.95 | 77.95 | -8.37% | 6,038,701 |
| May 7, 2026 | 90.29 | 91.44 | 84.88 | 85.07 | 85.07 | -4.65% | 2,931,862 |
| May 6, 2026 | 90.51 | 91.25 | 88.28 | 89.22 | 89.22 | -0.90% | 1,368,941 |
| May 5, 2026 | 90.57 | 91.60 | 89.50 | 90.03 | 90.03 | -0.63% | 1,011,925 |
| May 4, 2026 | 91.00 | 92.02 | 90.05 | 90.60 | 90.60 | -0.81% | 1,103,287 |
| May 1, 2026 | 90.00 | 92.41 | 89.16 | 91.34 | 91.34 | 1.29% | 907,360 |
| Apr 30, 2026 | 88.57 | 90.36 | 87.50 | 90.18 | 90.18 | 2.72% | 1,012,811 |
| Apr 29, 2026 | 90.22 | 90.70 | 87.51 | 87.79 | 87.79 | -3.25% | 997,664 |
| Apr 28, 2026 | 93.94 | 94.20 | 90.64 | 90.74 | 90.74 | -3.16% | 706,256 |
| Apr 27, 2026 | 94.68 | 95.68 | 93.39 | 93.70 | 93.70 | -1.23% | 796,160 |
| Apr 24, 2026 | 94.34 | 95.18 | 93.03 | 94.87 | 94.87 | 0.52% | 678,572 |
| Apr 23, 2026 | 94.50 | 95.51 | 93.39 | 94.38 | 94.38 | -0.65% | 562,079 |
| Apr 22, 2026 | 94.46 | 96.70 | 94.01 | 95.00 | 95.00 | 1.25% | 754,377 |
| Apr 21, 2026 | 96.99 | 97.39 | 93.60 | 93.83 | 93.83 | -3.09% | 1,327,320 |
| Apr 20, 2026 | 95.43 | 96.83 | 94.06 | 96.82 | 96.82 | 1.65% | 855,604 |
| Apr 17, 2026 | 94.07 | 96.54 | 93.60 | 95.25 | 95.25 | 2.68% | 1,147,658 |
| Apr 16, 2026 | 94.50 | 94.92 | 92.61 | 92.76 | 92.76 | -1.89% | 902,583 |
| Apr 15, 2026 | 95.02 | 95.98 | 93.69 | 94.55 | 94.55 | -0.41% | 1,038,364 |
| Apr 14, 2026 | 92.70 | 96.04 | 92.13 | 94.94 | 94.94 | 2.11% | 1,184,313 |
| Apr 13, 2026 | 90.00 | 93.23 | 89.47 | 92.98 | 92.98 | 2.83% | 1,218,195 |
| Apr 10, 2026 | 92.45 | 92.45 | 90.35 | 90.42 | 90.42 | -1.07% | 1,028,074 |
| Apr 9, 2026 | 91.31 | 92.43 | 90.12 | 91.40 | 91.40 | -0.61% | 809,740 |
| Apr 8, 2026 | 92.65 | 93.99 | 91.27 | 91.96 | 91.96 | 2.18% | 1,487,565 |
| Apr 7, 2026 | 88.10 | 91.47 | 88.10 | 90.00 | 90.00 | 1.58% | 1,336,780 |
| Apr 6, 2026 | 87.42 | 88.69 | 86.93 | 88.60 | 88.60 | 0.77% | 913,338 |
| Apr 2, 2026 | 86.17 | 90.43 | 84.98 | 87.92 | 87.92 | 0.21% | 1,056,015 |
| Apr 1, 2026 | 86.27 | 88.62 | 85.52 | 87.74 | 87.74 | 1.83% | 1,348,673 |
| Mar 31, 2026 | 84.53 | 87.39 | 83.57 | 86.16 | 86.16 | 3.17% | 1,504,617 |
| Mar 30, 2026 | 84.51 | 84.51 | 82.29 | 83.51 | 83.51 | -0.32% | 915,002 |
| Mar 27, 2026 | 85.72 | 85.72 | 82.01 | 83.78 | 83.78 | -3.14% | 986,596 |
| Mar 26, 2026 | 86.64 | 87.92 | 86.41 | 86.50 | 86.50 | -0.97% | 806,966 |
| Mar 25, 2026 | 86.63 | 87.71 | 85.42 | 87.35 | 87.35 | 1.28% | 717,522 |
| Mar 24, 2026 | 85.91 | 87.18 | 85.62 | 86.25 | 86.25 | -1.10% | 1,005,473 |
| Mar 23, 2026 | 87.63 | 88.36 | 86.84 | 87.21 | 87.21 | 1.10% | 776,048 |
| Mar 20, 2026 | 86.19 | 86.50 | 84.66 | 86.26 | 86.26 | -0.05% | 1,538,158 |
| Mar 19, 2026 | 85.86 | 87.03 | 85.11 | 86.30 | 86.30 | -0.32% | 822,665 |
| Mar 18, 2026 | 87.54 | 87.89 | 86.53 | 86.58 | 86.58 | -1.79% | 997,974 |
| Mar 17, 2026 | 87.09 | 88.38 | 86.53 | 88.16 | 88.16 | 2.80% | 1,022,599 |
| Mar 16, 2026 | 85.80 | 86.38 | 85.21 | 85.76 | 85.76 | 1.17% | 804,326 |
| Mar 13, 2026 | 85.14 | 86.75 | 84.64 | 84.77 | 84.77 | 0.31% | 1,252,174 |
| Mar 12, 2026 | 86.04 | 87.72 | 84.48 | 84.51 | 84.51 | -3.05% | 1,070,294 |
| Mar 11, 2026 | 86.25 | 87.40 | 85.01 | 87.17 | 87.17 | 0.60% | 1,106,953 |
| Mar 10, 2026 | 88.51 | 88.51 | 86.13 | 86.65 | 86.65 | -1.32% | 972,526 |
| Mar 9, 2026 | 86.05 | 88.04 | 84.34 | 87.81 | 87.81 | 0.82% | 865,456 |
| Mar 6, 2026 | 87.67 | 87.79 | 85.55 | 87.10 | 87.10 | -2.45% | 746,892 |
| Mar 5, 2026 | 89.16 | 90.88 | 87.84 | 89.29 | 89.29 | -1.29% | 1,062,580 |
| Mar 4, 2026 | 92.41 | 92.41 | 90.15 | 90.46 | 90.46 | -1.35% | 817,317 |
| Mar 3, 2026 | 91.62 | 92.19 | 89.65 | 91.70 | 91.70 | -2.24% | 820,856 |
| Mar 2, 2026 | 94.85 | 94.85 | 92.09 | 93.80 | 93.80 | -1.74% | 1,189,679 |
| Feb 27, 2026 | 95.22 | 96.00 | 92.79 | 95.46 | 95.46 | -1.29% | 1,205,993 |
| Feb 26, 2026 | 96.64 | 97.87 | 94.84 | 96.71 | 96.71 | 0.51% | 1,250,149 |
| Feb 25, 2026 | 92.33 | 96.33 | 90.87 | 96.22 | 96.22 | 4.72% | 2,066,898 |
| Feb 24, 2026 | 94.18 | 94.46 | 91.63 | 91.88 | 91.88 | -1.63% | 2,044,813 |
| Feb 23, 2026 | 90.44 | 93.53 | 90.44 | 93.40 | 93.40 | 3.10% | 1,710,124 |
| Feb 20, 2026 | 90.69 | 91.40 | 89.22 | 90.59 | 90.59 | -0.36% | 955,087 |
| Feb 19, 2026 | 89.87 | 91.05 | 88.72 | 90.92 | 90.92 | 0.85% | 1,373,791 |
| 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% | 782,778 |
| Feb 13, 2026 | 87.27 | 89.84 | 87.27 | 88.09 | 88.09 | 1.00% | 836,779 |
| Feb 12, 2026 | 87.67 | 88.92 | 86.07 | 87.22 | 87.22 | -1.18% | 762,485 |
| Feb 11, 2026 | 88.59 | 89.54 | 86.53 | 88.26 | 88.26 | -0.52% | 720,199 |
| Feb 10, 2026 | 88.21 | 89.64 | 87.61 | 88.72 | 88.72 | 1.29% | 1,363,681 |
| Feb 9, 2026 | 87.16 | 88.50 | 86.18 | 87.59 | 87.59 | -0.25% | 1,495,365 |
| Feb 6, 2026 | 87.68 | 88.72 | 87.50 | 87.81 | 87.81 | 0.35% | 1,310,416 |
| Feb 5, 2026 | 86.83 | 88.42 | 86.01 | 87.50 | 87.50 | 0.51% | 1,616,509 |
| Feb 4, 2026 | 87.45 | 89.29 | 86.04 | 87.06 | 87.06 | -0.45% | 1,720,326 |
| Feb 3, 2026 | 89.93 | 90.72 | 86.58 | 87.45 | 87.45 | -2.51% | 1,177,358 |