Globus Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.94	94.20	90.64	90.74	90.74	-3.16%	706,255
Apr 27, 2026	94.68	95.68	93.39	93.70	93.70	-1.23%	796,088
Apr 24, 2026	94.34	95.18	93.03	94.87	94.87	0.52%	678,527
Apr 23, 2026	94.50	95.51	93.39	94.38	94.38	-0.65%	562,059
Apr 22, 2026	94.46	96.70	94.01	95.00	95.00	1.25%	754,326
Apr 21, 2026	96.99	97.39	93.60	93.83	93.83	-3.09%	1,327,172
Apr 20, 2026	95.43	96.83	94.06	96.82	96.82	1.65%	855,150
Apr 17, 2026	94.07	96.54	93.60	95.25	95.25	2.68%	1,147,065
Apr 16, 2026	94.50	94.92	92.61	92.76	92.76	-1.89%	902,570
Apr 15, 2026	95.02	95.98	93.69	94.55	94.55	-0.41%	1,038,152
Apr 14, 2026	92.70	96.04	92.13	94.94	94.94	2.11%	1,184,212
Apr 13, 2026	90.00	93.23	89.47	92.98	92.98	2.83%	1,218,191
Apr 10, 2026	92.45	92.45	90.35	90.42	90.42	-1.07%	1,028,058
Apr 9, 2026	91.31	92.43	90.12	91.40	91.40	-0.61%	809,673
Apr 8, 2026	92.65	93.99	91.27	91.96	91.96	2.18%	1,487,450
Apr 7, 2026	88.10	91.47	88.10	90.00	90.00	1.58%	1,336,746
Apr 6, 2026	87.42	88.69	86.93	88.60	88.60	0.77%	913,337
Apr 2, 2026	86.17	90.43	84.98	87.92	87.92	0.21%	1,054,595
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%	1,504,587
Mar 30, 2026	84.51	84.51	82.29	83.51	83.51	-0.32%	914,492
Mar 27, 2026	85.72	85.72	82.01	83.78	83.78	-3.14%	982,701
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%	717,519
Mar 24, 2026	85.91	87.18	85.62	86.25	86.25	-1.10%	1,005,413
Mar 23, 2026	87.63	88.36	86.84	87.21	87.21	1.10%	776,044
Mar 20, 2026	86.19	86.50	84.66	86.26	86.26	-0.05%	1,482,082
Mar 19, 2026	85.86	87.03	85.11	86.30	86.30	-0.32%	816,618
Mar 18, 2026	87.54	87.89	86.53	86.58	86.58	-1.79%	971,428
Mar 17, 2026	87.09	88.38	86.53	88.16	88.16	2.80%	1,017,328
Mar 16, 2026	85.80	86.38	85.21	85.76	85.76	1.17%	794,022
Mar 13, 2026	85.14	86.75	84.64	84.77	84.77	0.31%	1,216,873
Mar 12, 2026	86.04	87.72	84.48	84.51	84.51	-3.05%	1,067,852
Mar 11, 2026	86.25	87.40	85.01	87.17	87.17	0.60%	1,089,646
Mar 10, 2026	88.51	88.51	86.13	86.65	86.65	-1.32%	971,224
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